3.3 MiB
3.3 MiB
index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label 23,2005-11-07,8.388888359069824,8.388888359069824,8.25,8.333333015441895,572580.0,0.0033222466312163856,4.0,-2.000000000000128,65.1163106354271,55.30049313802354,-0.10485557052645866,-0.2404894801109272,0.05152105849872157,0.5046627380558899,19.346785843754052,0.13888835906982422,-0.009406813980371354,0.21805543899536062,-0.19465496050039377,0.6307658384911141,0.011700239247483424,0.4244106387432378,-0.47836217660664104,83.33333333333334,19.24191243467064,0.20635519974787694,11,-0.125,-0.23611092567443848,-0.13194406032562256,0.3333337306976336,1.194444656372072,0,0.0662251444826154,-3.0000000000003837,8.361110687255861,1.0,8.388888359069824,-1.6666590373302717,8.361110687255861,0.0662251444826154 24,2005-11-08,8.333333015441895,8.416666030883789,8.222222328186035,8.416666030883789,1497780.0,-0.006622491711653855,3.6666666666666665,-1.5,77.77780426874372,58.17046420262987,-0.02102907175429536,-0.1995401319686323,0.10707640212665126,0.5602180816838196,19.16332159050204,0.1944437026977539,0.05262576917194117,0.16527786254882848,-0.24196464570326626,0.5725203708009232,-0.038343391577218,0.36889911667487585,-0.3823156451050629,57.14285714285714,-13.423199342128555,0.20362125412604715,11,-0.013888835906982422,-0.1805555820465088,-0.07638871669769287,0.3888890743255633,1.2500000000000018,1,0.09333332417805962,4.0,8.388888359069824,-3.0000000000003837,8.361110687255861,1.0,8.388888359069824,0.09333332417805962 25,2005-11-09,8.5,8.5,8.361110687255861,8.388888359069824,4241790.0,0.02000003890991353,1.4999957084860078,-1.333344777468786,80.00002574921646,62.17720080766796,-0.16595627735197382,-0.37216155012320584,-0.05959058243145421,0.3935510971257141,19.121104678176433,0.16666698455810547,0.10071951688065006,0.3236114978790283,-0.104174086137931,0.7513970818959876,0.10971870587054866,0.537504289887508,-0.5117307368194117,100.0,22.692357847355396,0.21389279200847985,11,-0.13888883590698242,-0.34722256660461426,-0.24305570125579834,0.22222208976745783,1.0277767181396484,2,0.08496733272776913,3.6666666666666665,8.333333015441895,4.0,8.388888359069824,-3.0000000000003837,8.361110687255861,0.08496733272776913 26,2005-11-10,8.583333015441895,8.638888359069824,8.5,8.55555534362793,2314080.0,0.009803884169634625,1.0,0.24999785424301985,83.33338101709472,65.68249455667112,-0.23478789362553698,-0.44090853744771863,-0.14292359787334874,0.3102180816838196,19.30221752550984,0.13888835906982422,0.13749802374660902,0.3833333969116204,-0.07993766173139427,0.846604455554635,0.15169786759011394,0.6149689262331277,-0.5438906785793645,86.66669718429135,2.0228524861620514,0.23163552932150716,11,-0.15277767181396484,-0.40277791023254395,-0.32638871669769287,0.1388890743255633,0.8611106872558594,3,0.06148866307114775,1.4999957084860078,8.5,3.6666666666666665,8.333333015441895,4.0,8.388888359069824,0.06148866307114775 27,2005-11-11,8.583333015441895,8.666666030883789,8.55555534362793,8.638888359069824,941013.0,0.0,1.0,-2.0,80.00003923695897,69.58272329051097,-0.1991167579181461,-0.42092233729394124,-0.14292359787334874,0.3102180816838196,19.53525619409596,0.11111068725585938,0.1512047465482027,0.35694451332092214,-0.13114482956395612,0.8450338562058004,0.1128998418784839,0.6009891847633613,-0.47195715591448995,81.25004023320237,-5.433651873813588,0.2440446714424391,11,-0.13888883590698242,-0.3888890743255615,-0.32638871669769287,0.1388890743255633,1.0000000000000018,4,0.10032357892984844,1.0,8.583333015441895,1.4999957084860078,8.5,3.6666666666666665,8.333333015441895,0.10032357892984844 28,2005-11-14,8.583333015441895,8.666666030883789,8.55555534362793,8.638888359069824,983736.0,0.0,1.0,1.0,76.66672007250999,72.43676016557093,-0.16411996996479594,-0.3975500164036969,-0.14292359787334874,0.3102180816838196,19.780888561904412,0.11111068725585938,0.17939966846162037,0.32916669845581126,-0.17432193862071088,0.8326553355323325,0.07742237991755019,0.5809110169940723,-0.39421653192459694,81.25004023320237,-3.594351721631625,0.25174431853826074,11,-0.13888883590698242,-0.3888890743255615,-0.32638871669769287,0.1388890743255633,1.0277776718139648,0,0.10679615749604143,1.0,8.583333015441895,1.0,8.583333015441895,1.4999957084860078,8.5,0.10679615749604143 29,2005-11-15,8.611110687255861,8.666666030883789,8.55555534362793,8.55555534362793,1183914.0,0.003236233729251081,-3.0,-1.000000000000032,74.07410704067766,73.94887045650538,-0.17065162922958166,-0.39988747548916415,-0.17070126968731536,0.28244040986985297,20.03979520809,0.11111068725585938,0.2016393423918963,0.32777767181396733,-0.1879276588658012,0.8434830024937359,0.06992500647408306,0.5856303371538516,-0.3551372671072546,81.81823856578428,-2.2181846313320364,0.2578526653398844,11,-0.16666650772094904,-0.41666674613952814,-0.3541663885116595,0.11111140251159668,1.277777671813963,1,0.11290324366923876,1.0,8.583333015441895,1.0,8.583333015441895,1.0,8.583333015441895,0.11290324366923876 30,2005-11-16,8.5,8.611110687255861,8.5,8.583333015441895,223200.0,-0.012903177219670492,-1.6666666666667094,-1.499999999999952,60.71433388469475,73.55205235822122,-0.042206038935047374,-0.2444273432268691,-0.05959058243145421,0.3935510971257141,20.151217643910154,0.11111068725586115,0.23377823858308133,0.18055584430694616,-0.2847792469578234,0.6458909355717166,-0.05211170132543863,0.41322338993933094,-0.18652961434846738,0.0,-78.62909472080474,0.23266754563238506,11,-0.05555582046508789,-0.305556058883667,-0.24305570125579834,0.22222208976745783,1.4166660308837873,2,0.12745094299316428,-3.0,8.611110687255861,1.0,8.583333015441895,1.0,8.583333015441895,0.12745094299316428 31,2005-11-17,8.527776718139647,8.55555534362793,8.472222328186035,8.472222328186035,1656090.0,0.0032678491928996856,-2.0000514994935883,-0.6666552225311926,71.99999999999993,74.40919132281368,-0.053875133497419014,-0.2292650868371524,-0.08736730057110087,0.36577437898606746,20.18922385048652,0.08333301544189453,0.24999719713556523,0.17361037731170548,-0.239729131951389,0.5869498865748,-0.03305937731984265,0.3802801319432536,-0.1648589421555986,28.57093810847968,-47.95169786089298,0.2066697546315473,11,-0.08333253860473455,-0.33333277702331365,-0.270832419395445,0.19444537162781117,1.4722232818603533,3,0.11726385821909213,-1.6666666666667094,8.5,-3.0,8.611110687255861,1.0,8.583333015441895,0.11726385821909213 32,2005-11-18,8.611110687255861,8.666666030883789,8.527776718139647,8.527776718139647,549900.0,0.009772062739277887,-2.333318074660586,1.5000429162447688,74.07410704067755,75.40450203450818,-0.10953614387091193,-0.2626191084671987,-0.17070126968731536,0.28244040986985297,20.432471753837827,0.1388893127441424,0.25583236374369633,0.2166665554046645,-0.12179286479580753,0.5551259756051365,0.04743684530442849,0.3858962655049005,-0.20566815558584928,71.42857142857234,-5.06827228535488,0.169229710100236,11,-0.16666650772094904,-0.41666674613952814,-0.3541663885116595,0.11111140251159668,1.3888893127441388,4,0.09677416139536987,-2.0000514994935883,8.527776718139647,-1.6666666666667094,8.5,-3.0,8.611110687255861,0.09677416139536987 33,2005-11-21,8.444443702697754,8.611110687255861,8.388888359069824,8.611110687255861,647874.0,-0.01935487657878654,1.6666628519766415,-1.99998855599545,55.172401546138374,72.89279062088538,0.07357757668786569,-0.0642420171255953,-0.004034285129208115,0.4491073944279602,20.315340074957657,0.22222232818603693,0.25123928259391093,0.02777738571166921,-0.25550134053035833,0.31105611195369676,-0.11386197740934456,0.16941674883268298,0.22222232818603516,19.999931335423025,-51.312903203716274,0.14163936312101372,11,0.06944465637207031,-0.2499997615814209,-0.18749940395355225,0.2777783870697039,1.6666669845581055,0,0.13486848309265187,-2.333318074660586,8.611110687255861,-2.0000514994935883,8.527776718139647,-1.6666666666667094,8.5,0.13486848309265187 34,2005-11-22,8.666666030883789,8.777776718139647,8.583333015441895,8.583333015441895,3660390.0,0.02631580433356917,-3.666666666666624,-0.4999971389825024,64.864869880542,71.21110663547711,-0.10771654035280775,-0.25813178910373225,-0.22625661331524327,0.22688506624192506,20.479843862182147,0.33333301544189275,0.2550061890562674,0.22361083030700613,-0.04883782213105192,0.4960594827450642,0.0873865040879771,0.35983515652603515,-0.27777767181396484,71.42864149453536,1.5687245515237862,0.13622432621902922,11,-0.08333349227905273,-0.41666674613952637,-0.4097217321395874,0.05555605888366877,1.2777776718139648,1,0.10897439142186038,1.6666628519766415,8.444443702697754,-2.333318074660586,8.611110687255861,-2.0000514994935883,8.527776718139647,0.10897439142186038 35,2005-11-23,8.666666030883789,8.75,8.611110687255861,8.75,1514970.0,0.0,2.333318074660643,-1.0000114441354528,63.88889683618238,69.05060839315351,-0.09117696944314524,-0.23749203542670472,-0.22625661331524327,0.22688506624192506,20.6532376384793,0.13888931274413885,0.2563796530121287,0.20277752876281774,-0.0712317826114166,0.4767868401370521,0.06577287307569968,0.3397821844499358,-0.27777767181396484,71.42864149453536,3.4265492418102212,0.13700465568711762,11,-0.08333349227905273,-0.41666674613952637,-0.4097217321395874,0.05555605888366877,1.2222223281860352,2,0.14102566359781576,-3.666666666666624,8.666666030883789,1.6666628519766415,8.444443702697754,-2.333318074660586,8.611110687255861,0.14102566359781576 36,2005-11-24,8.80555534362793,8.80555534362793,8.694443702697754,8.694443702697754,838980.0,0.01602569110765395,1.0,-1.3333295186651712,70.00001716614406,67.93949482972963,-0.2181721991173955,-0.35751994348004246,-0.3651459260593839,0.08799575349778443,20.92637110015094,0.13888931274414062,0.25493133354076924,0.3180557250976559,0.01191608133652089,0.6241953688587909,0.1649859032170884,0.4711255469782234,-0.4088892173767089,100.0,31.091629351492017,0.15306982188056767,11,-0.20833349227905273,-0.5416667461395264,-0.548611044883728,-0.08333325386047186,1.0833330154418945,3,0.12618292020160937,2.333318074660643,8.666666030883789,-3.666666666666624,8.666666030883789,1.6666628519766415,8.444443702697754,0.12618292020160937 37,2005-11-25,8.833333015441895,8.86111068725586,8.777776718139647,8.833333015441895,529074.0,0.00315456217466914,2.0000343324064223,0.0,70.00001716614412,67.19875006235564,-0.23105602601561337,-0.35538824437668737,-0.39292359787334874,0.06021808168381959,21.301797319698395,0.08333396911621271,0.23604204349464553,0.31527786254882884,-0.0011937778480408667,0.6317495029456985,0.15704204235039398,0.4735136827472637,-0.42031132049560505,94.11767081817834,25.91721589551409,0.15823582019843518,11,-0.20833349227905273,-0.5277776718139648,-0.5763887166976929,-0.1111109256744367,0.7500000000000018,4,0.13207551243891857,1.0,8.80555534362793,2.333318074660643,8.666666030883789,-3.666666666666624,8.666666030883789,0.13207551243891857 38,2005-11-28,8.86111068725586,8.916666030883789,8.777776718139647,8.86111068725586,878400.0,0.0031446422053154066,1.5000171662032111,0.0,74.35897661619218,67.2304022374128,-0.24058756184940222,-0.353141345604957,-0.4207012696873136,0.03244040986985475,21.782229122265168,0.1388893127441424,0.2046735070951442,0.3125,-0.012880309352821584,0.6378803093528216,0.14980984532358832,0.4751901546764117,-0.4212036527709948,83.33338101709464,13.166868114719307,0.16269015467641107,11,-0.20833349227905273,-0.5000002384185791,-0.6041663885116577,-0.13888859748840154,0.7222223281860369,0,0.12852669974906217,2.0000343324064223,8.833333015441895,1.0,8.80555534362793,2.333318074660643,8.666666030883789,0.12852669974906217 39,2005-11-29,8.833333015441895,8.888888359069824,8.80555534362793,8.833333015441895,821250.0,-0.0031347844298926786,-2.0,0.0,67.64705585360693,68.00070467840305,-0.19888785183001723,-0.30374521058255866,-0.39292359787334874,0.06021808168381959,22.288624056423274,0.08333301544189453,0.18439524021610865,0.2611112117767327,-0.07532662949870428,0.5975490530521697,0.0928922911390142,0.42933013241445117,-0.3552852612451165,72.72735784867555,6.072905439036674,0.16821892063771815,11,-0.1805558204650879,-0.375,-0.5763887166976929,-0.1111109256744367,0.7777776718139648,1,0.1446540812601802,1.5000171662032111,8.86111068725586,2.0000343324064223,8.833333015441895,1.0,8.80555534362793,0.1446540812601802 40,2005-11-30,8.888888359069824,8.888888359069824,8.833333015441895,8.888888359069824,1334799.0,0.006289284410630813,1.0,0.0,66.66666666666654,67.40811208581044,-0.2162155461144053,-0.33490415723716005,-0.4484789415012784,0.004662738055889903,22.700908785065177,0.05555534362792969,0.17431018612399107,0.29027767181396413,-0.05898827729912348,0.6395436209270517,0.11564469725742121,0.46491064637050705,-0.3757511427380855,87.50005364415472,22.411335207277077,0.17463297455654345,11,-0.23611116409301758,-0.375,-0.6319440603256226,-0.1666662693023664,0.7777776718139631,2,0.11874998323619268,-2.0,8.833333015441895,1.5000171662032111,8.86111068725586,2.0000343324064223,8.833333015441895,0.11874998323619268 41,2005-12-01,8.916666030883789,8.916666030883789,8.888888359069824,8.888888359069824,936900.0,0.003124988265334805,1.0,100.0,67.64705585360693,66.69399528724705,-0.2045373298824238,-0.338468160371729,-0.47625661331524327,-0.02311493375807494,23.058523853811906,0.027777671813964844,0.1686061413587865,0.29166646003723073,-0.07039928664541684,0.6537322067198783,0.11063358669590784,0.47269933337855363,-0.37124650938788584,100.0,35.42898318641214,0.18103287334132362,12,-0.2638888359069824,-0.34722185134887695,-0.6597217321395874,-0.19444394111633123,0.7499999999999982,3,0.10903428757100952,1.0,8.888888359069824,-2.0,8.833333015441895,1.5000171662032111,8.86111068725586,0.10903428757100952 42,2005-12-02,8.86111068725586,8.972222328186035,8.833333015441895,8.972222328186035,1439550.0,-0.006230506271683645,1.4999957084860398,-4.000034332406359,63.88889683618234,67.6624947639186,-0.12269256583365085,-0.2566942939952206,-0.4207012696873136,0.03244040986985475,23.526057468324417,0.13888931274414062,0.18341547666565639,0.21111111640930247,-0.14319955303308873,0.5654217858516937,0.03395578168810687,0.38826645113049807,-0.2859914450089249,42.857212922591515,-18.794197773747086,0.17715533472119552,12,-0.08333301544189453,-0.2638883590698242,-0.6041663885116577,-0.13888859748840154,0.8333330154418945,4,0.11598745440479896,1.0,8.916666030883789,1.0,8.888888359069824,-2.0,8.833333015441895,0.11598745440479896 43,2005-12-05,8.944443702697754,8.944443702697754,8.86111068725586,8.944443702697754,684000.0,0.009404353289677925,1.0,-0.0,65.78947606179437,67.76522878405775,-0.14264222631448575,-0.31228339989123377,-0.5040342851292081,-0.050892605572039784,24.796694236278444,0.08333301544189453,0.1918005120320565,0.2666663646697991,-0.08856000782727946,0.6218927371668777,0.08905317842125982,0.4442795509183384,-0.3296141518569087,83.33285649708463,23.231397874446202,0.17761318624853928,12,-0.15277719497680664,-0.34722137451171875,-0.6874994039535522,-0.22222161293029608,0.7222223281860334,0,0.07142862473956257,1.4999957084860398,8.86111068725586,1.0,8.916666030883789,1.0,8.888888359069824,0.07142862473956257 44,2005-12-06,9.11111068725586,9.138888359069824,8.972222328186035,9.0,6400350.0,0.01863357745857752,1.0,100.0,77.4999914169278,69.2775726263628,-0.2677964246847253,-0.4402662715227379,-0.6707012696873136,-0.21755959013014525,26.418961634735282,0.1944446563720703,0.19663066915702032,0.39444446563720703,0.02787532819036187,0.7610136030840522,0.21115989691378445,0.5777290343606296,-0.4605418586804948,90.90911928289191,22.246646221740292,0.18328456872342266,12,-0.1944446563720703,-0.4305553436279297,-0.8541663885116577,-0.38888859748840154,0.5277776718139648,1,0.05182928233399209,1.0,8.944443702697754,1.4999957084860398,8.86111068725586,1.0,8.916666030883789,0.05182928233399209 45,2005-12-07,9.222222328186037,9.388888359069824,9.11111068725586,9.138888359069824,1009800.0,0.012195180669420935,-2.999986267131753,0.7500085831016056,79.06978786666633,70.28532492642084,-0.3261087593337546,-0.5212197980899322,-0.7818129106174911,-0.3286712310603228,27.963470100462384,0.27777767181396484,0.23738933959591435,0.46944499015808283,0.053744212082253995,0.8851457682339117,0.2615946011201693,0.6772953791959964,-0.5130551559513368,70.00010299686579,-3.5794451511098657,0.2078503890379142,12,-0.1388897895813006,-0.41666698455810725,-0.9652780294418353,-0.5000002384185791,0.22222137451171697,2,0.0421686167640154,1.0,9.11111068725586,1.0,8.944443702697754,1.4999957084860398,8.86111068725586,0.0421686167640154 46,2005-12-08,9.11111068725586,9.30555534362793,9.11111068725586,9.277776718139648,1001610.0,-0.01204825008290955,-1.333344777468786,-1.9999771119909853,70.45452772094734,70.33582609917676,-0.18673296202909384,-0.38845746618291344,-0.6707012696873136,-0.21755959013014525,28.945028723723976,0.1944446563720703,0.24883459235050864,0.33194446563720703,-0.10493389811853682,0.7688228293929509,0.113505283759336,0.5503836475150781,-0.3067825488642413,50.0,-22.86634591256859,0.2184391818778715,12,-0.027778148651123047,-0.3055553436279297,-0.8541663885116577,-0.38888859748840154,0.16666603088378906,3,0.060975589332375124,-2.999986267131753,9.222222328186037,1.0,9.11111068725586,1.0,8.944443702697754,0.060975589332375124 47,2005-12-09,9.444443702697754,9.583333015441896,9.11111068725586,9.30555534362793,3672900.0,0.03658533266510999,1.2666654459644622,-0.8333333333333334,85.99998901367513,71.6292719211193,-0.4741228118047971,-0.6893118618720031,-1.0040342851292081,-0.5508926055720398,30.083525473641227,0.47222232818603693,0.2731830251224814,0.6222219467163086,0.10437910349389945,1.1400647899387177,0.3633005251051049,0.8811433683275123,-0.5582771334111865,80.76917490311017,1.1653686105925942,0.2589214216112043,12,-0.2499995231628418,-0.5416660308837891,-1.1874994039535522,-0.7222216129302961,-0.1944437026977539,4,0.02352942483235476,-1.333344777468786,9.11111068725586,-2.999986267131753,9.222222328186037,1.0,9.11111068725586,0.02352942483235476 48,2005-12-12,9.5,9.55555534362793,9.388888359069824,9.5,3289761.0,0.0058824319410550885,2.0000171662031794,0.0,84.09090554418941,73.45636633118401,-0.47999911624032165,-0.7090246816706554,-1.0595905824314542,-0.6064489028742859,31.283548002610722,0.16666698455810547,0.2814455835748664,0.6319448947906494,0.04541767578865219,1.2184721137926466,0.3386812852896508,0.925208504291648,-0.50228679932858,86.3636789243376,5.4892436439987335,0.29326360950099867,12,-0.29166698455810547,-0.5972223281860352,-1.2430557012557983,-0.7777779102325422,-0.22222328186035156,0,0.020467758178710938,1.2666654459644622,9.444443702697754,-1.333344777468786,9.11111068725586,-2.999986267131753,9.222222328186037,0.020467758178710938 49,2005-12-13,9.583333015441896,9.666666030883787,9.5,9.55555534362793,961200.0,0.00877189636230491,-1.3999999999999744,100.0,85.10637520772833,75.50522283574644,-0.49814146507553225,-0.7544686882968019,-1.1429235978733505,-0.6897819183161822,32.62455940881921,0.1666660308837873,0.29247568544598757,0.6666667938232447,0.012544868817704113,1.3207887188287852,0.3396058313204744,0.993727756326015,-0.49192064440719996,85.00005149843332,2.809719050115717,0.32706096250277045,12,-0.3333334922790545,-0.6388888359069842,-1.3263887166976946,-0.8611109256744385,-0.5277776718139666,1,0.008695619291076984,2.0000171662031794,9.5,1.2666654459644622,9.444443702697754,-1.333344777468786,9.11111068725586,0.008695619291076984 50,2005-12-14,9.583333015441896,9.722222328186037,9.583333015441896,9.61111068725586,964764.0,0.0,-9.000068664813996,-0.9999999999998721,83.33331970941816,77.24814104194769,-0.4350224248452417,-0.7053082604591694,-1.1429235978733505,-0.6897819183161822,34.536514957584366,0.13888931274414062,0.2992139493911665,0.6125001430511485,-0.07491483822639289,1.29991512432869,0.2687926524123778,0.9562076336899192,-0.3883749856343641,77.27267761865309,-2.554769388229772,0.3437074906387703,12,-0.30555534362793146,-0.5416665077209473,-1.3263887166976946,-0.8611109256744385,-0.3333330154418963,2,0.00579707952738473,-1.3999999999999744,9.583333015441896,2.0000171662031794,9.5,1.2666654459644622,9.444443702697754,0.00579707952738473 51,2005-12-15,9.527776718139648,9.61111068725586,9.5,9.61111068725586,730350.0,-0.005797179041230116,1.6666361493213706,3.00003433240655,79.06970802424318,78.93489784062112,-0.31699979844801973,-0.6018504008012648,-1.0659070798347905,-0.6342256210139343,36.514085529869355,0.11111068725585938,0.3220836960323936,0.5069438457489017,-0.1901855517090798,1.2040732432068832,0.15837914701991096,0.8555085444778925,-0.2273658286564153,68.18165503271688,-9.431769918068383,0.34856469872899076,12,-0.23611021041870117,-0.47222137451171875,-1.2708324193954468,-0.8055546283721906,-0.22222137451171875,3,-0.008746323293160274,-9.000068664813996,9.583333015441896,-1.3999999999999744,9.583333015441896,2.0000171662031794,9.5,-0.008746323293160274 52,2005-12-16,9.444443702697754,9.55555534362793,9.444443702697754,9.55555534362793,1525905.0,-0.008746323293160274,1.0,1.3333295186651712,73.33330281577835,79.77310081328599,-0.15893263712133887,-0.47735959737512523,-0.9741767002943114,-0.5508926055720398,37.846851959474044,0.11111164093017578,0.34415995480270567,0.3819441795349121,-0.3116811259026644,1.0755694849724886,0.03513152681612297,0.7287568322537012,-0.05967052547396001,16.666571299416834,-57.73555454633809,0.3468126527187886,12,-0.09722137451171875,-0.3888883590698242,-1.1388884782791138,-0.7222216129302961,-0.33333301544189453,4,-0.017647093868588315,1.6666361493213706,9.527776718139648,-9.000068664813996,9.583333015441896,-1.3999999999999744,9.583333015441896,-0.017647093868588315 53,2005-12-19,9.583333015441896,9.833333015441896,9.444443702697754,9.444443702697754,1123470.0,0.014705928386705258,-4.599989013705428,-1.2499978542430359,77.55099037996668,79.77876736473476,-0.22089431956355554,-0.5550069095964645,-1.0903446245538788,-0.6897819183161822,40.54601703905308,0.3888893127441424,0.36951740243557296,0.46388902664184783,-0.20255833247737698,1.1303363857610726,0.13066534708223543,0.7971127062014602,0.13888931274414062,35.71435578007779,-37.29271390324863,0.33322367955961213,12,-0.11111116409301935,-0.47222232818603693,-1.2638889551162737,-0.8611109256744385,-0.5833330154418963,0,-0.03478257667815443,1.0,9.444443702697754,1.6666361493213706,9.527776718139648,-9.000068664813996,9.583333015441896,-0.03478257667815443 54,2005-12-20,9.61111068725586,9.638888359069824,9.527776718139648,9.638888359069824,609498.0,0.002898539763692254,7.000068664812717,-0.19999862671317276,77.08330502116067,79.55804704856747,-0.1903004028168258,-0.535875943484525,-1.1017736489824994,-0.7175595901301453,42.56597529406716,0.11111164093017578,0.40777345664468,0.44444446563720774,-0.22075860893773935,1.1096475402121548,0.1118429283497342,0.7770460029246813,0.22222232818603693,42.85717789003855,-27.146896149731354,0.3326015372874735,12,-0.13888883590698242,-0.5,-1.2916666269302368,-0.8888885974884015,-0.5,1,-0.03468214860517682,-4.599989013705428,9.583333015441896,1.0,9.444443702697754,1.6666361493213706,9.527776718139648,-0.03468214860517682 55,2005-12-21,9.888888359069824,9.888888359069824,9.55555534362793,9.666666030883787,1732140.0,0.028901724353491476,1.9999957084676225,-8.000034332406422,80.70172691171842,80.69662473643093,-0.4062925662303023,-0.7561617229083595,-1.3578468101174401,-0.9953372619441101,44.85609752761536,0.33333301544189453,0.44856966686591804,0.6611110210418705,-0.03455452528240954,1.3567765673661505,0.3132782478797296,1.0089437942040114,-0.4444446563720703,100.0,32.39437018693208,0.3478327731621403,12,-0.3888888359069824,-0.75,-1.5694442987442017,-1.1666662693023664,-0.8611116409301758,2,-0.0842696352899549,7.000068664812717,9.61111068725586,-4.599989013705428,9.583333015441896,1.0,9.444443702697754,-0.0842696352899549 56,2005-12-22,9.916666030883787,9.944443702697754,9.833333015441896,9.888888359069824,526860.0,0.0028089781991003093,1.666666666666624,0.12499946355844382,83.9285276374514,80.46646236129496,-0.34395606126676803,-0.7340656380037576,-1.3559857064041108,-1.0231149337580732,47.04243216664241,0.1111106872558576,0.4653011170046337,0.6333331584930395,-0.09696353597261087,1.3636298529586899,0.2681848112602143,0.9984815057258647,-0.46333343505859226,94.44446563720668,22.728960975860033,0.36514834723282474,12,-0.24999999999999822,-0.7499999999999982,-1.5972219705581647,-1.1944439411163295,-0.8055553436279279,3,-0.06722683095382742,1.9999957084676225,9.888888359069824,7.000068664812717,9.61111068725586,-4.599989013705428,9.583333015441896,-0.06722683095382742 57,2005-12-23,10.0,10.0,9.888888359069824,9.972222328186037,349920.0,0.008403425995862301,7.000068664812717,1.0,83.92853749047418,80.4484214664377,-0.3801765275452791,-0.7647220777350672,-1.4063104758607956,-1.1064489028742859,49.12707494596821,0.11111164093017578,0.4743468719482635,0.6583337783813477,-0.10619418773812939,1.4228617445008247,0.27606979532160913,1.0405977614410862,-0.5270229598999023,100.0,28.524904661854293,0.3822639830597383,12,-0.27777814865112305,-0.8055558204650879,-1.6805559396743774,-1.2777779102325422,-0.7777776718139631,4,-0.06944446563720708,1.666666666666624,9.916666030883787,1.9999957084676225,9.888888359069824,7.000068664812717,9.61111068725586,-0.06944446563720708 58,2005-12-26,10.0,10.0,10.0,10.0,0.0,0.0,1.0,0.0,81.99996154791594,80.1032643931252,-0.3372592296103516,-0.7115037516817626,-1.3717251728744024,-1.1064489028742859,51.08164461987275,0.0,0.5082939497210575,0.601389312744141,-0.18185704911227596,1.384635674600558,0.2097661318159325,0.9930124936723494,-0.4954015823059077,100.0,29.70329486635407,0.3916231809282081,12,-0.27777814865112305,-0.8055558204650879,-1.6805559396743774,-1.2777779102325422,-0.7222232818603516,0,-0.0888889312744141,7.000068664812717,10.0,1.666666666666624,9.916666030883787,1.9999957084676225,9.888888359069824,-0.0888889312744141 59,2005-12-27,10.11111068725586,10.444443702697754,10.05555534362793,10.05555534362793,1041930.0,0.011111068725585982,-13.000034332406358,100.0,81.99994918828264,79.95511211299905,-0.4086002561352924,-0.7609948756391436,-1.446246367223834,-1.2175595901301453,53.348356016879485,0.4444437026977539,0.4927396890247717,0.6486111164093025,-0.14881727876391082,1.4460395115825158,0.24989691882269582,1.0473253139959091,-0.5767881746234131,62.50001341105307,-7.5105867683911995,0.3987141975866066,12,-0.16666698455810547,-0.5972223281860352,-1.7569445371627808,-1.3888885974884015,-0.7222223281860352,1,-0.10989007257692407,1.0,10.0,7.000068664812717,10.0,1.666666666666624,9.916666030883787,-0.10989007257692407 60,2005-12-28,9.944443702697754,10.222222328186037,9.916666030883787,10.222222328186037,538677.0,-0.016483548614315335,1.1999986267131728,-5.000034332406391,78.84611956469344,79.93026895082684,-0.2071018540324836,-0.5388192180484523,-1.2361127136978922,-1.0508926055720398,55.39206735260554,0.30555629730224965,0.4809697484520843,0.4291663646698005,-0.3478749450174483,1.2062076743570493,0.0406457098261761,0.8176870195134249,-0.33731149486008327,18.181761434215957,-52.11448769957626,0.38852065484362447,12,0.0,-0.41666650772094727,-1.5277777910232544,-1.222221612930296,-0.5,2,-0.08379885696530476,-13.000034332406358,10.11111068725586,1.0,10.0,7.000068664812717,10.0,-0.08379885696530476 61,2005-12-29,9.888888359069824,10.11111068725586,9.888888359069824,10.11111068725586,1236600.0,-0.00558657128431006,1.0,0.7999979400697579,69.04760736998702,79.45408056796114,-0.10609275778549332,-0.4286710513490437,-1.1386310746520785,-0.9953372619441101,57.34688673979376,0.22222232818603516,0.457384899220024,0.324999904632568,-0.4151290415716069,1.065128850836743,-0.04506456846951856,0.6950643777346546,-0.214771231643347,0.0,-66.12235316807839,0.3700644731020874,12,0.05555534362792969,-0.3194446563720703,-1.4722224473953247,-1.1666662693023664,-0.6111116409301758,3,-0.08707870992803624,1.1999986267131728,9.944443702697754,-13.000034332406358,10.11111068725586,1.0,10.0,-0.08707870992803624 62,2005-12-30,9.888888359069824,10.0,9.61111068725586,10.0,321750.0,0.0,5.999974250916238,0.5000021457661887,67.49996781350711,78.33730028279899,-0.040698163277808064,-0.36651603932973487,-1.0949448400818653,-0.9953372619441101,58.54416216670557,0.3888893127441406,0.44304690158798543,0.2736110210418694,-0.4008741349146341,0.9480961769983729,-0.06363155693638234,0.6108535990201212,0.5555553436279297,33.33333333333333,-28.979914805747597,0.33724257797825213,12,0.09722185134887695,-0.27777814865112305,-1.458333134651184,-1.1666662693023664,-0.7222223281860369,4,-0.07865167889175406,1.0,9.888888359069824,1.1999986267131728,9.944443702697754,-13.000034332406358,10.11111068725586,-0.07865167889175406 63,2006-01-02,9.583333015441896,9.722222328186037,9.527776718139648,9.722222328186037,1330830.0,-0.030898856629085203,1.8000082397209738,1.24999785424302,50.0,75.32804416933668,0.29598294953446214,-0.011217712985859052,-0.7546216330146276,-0.6897819183161822,59.64673560910998,0.3611116409301758,0.43152659857439346,-0.06388878822326483,-0.66063651194351,0.5328589354969804,-0.3622626500833874,0.23448507363685778,0.8444440269470199,6.060684876638129,-51.177645358106155,0.2983738618601227,1,0.40277719497680486,0.027777194976804864,-1.1180555820465106,-0.8611109256744385,-0.4444446563720721,0,-0.037681116441846685,5.999974250916238,9.888888359069824,1.0,9.888888359069824,1.1999986267131728,9.944443702697754,-0.037681116441846685 64,2006-01-03,9.583333015441896,9.638888359069824,9.583333015441896,9.61111068725586,1908765.0,0.0,-3.0000000000003837,0.19999862671316251,50.0,71.91674117914575,0.3259002037238865,0.027377588299678735,-0.7236144035090515,-0.6897819183161822,59.998150826193644,0.05555534362792791,0.43459515819087,-0.0874999046325673,-0.629820303066106,0.45482049380097145,-0.35866010384933666,0.18366029458420208,0.8084440139770486,8.000093383632557,-44.77473148150344,0.27116019921676965,1,0.40277719497680486,0.04166650772094549,-1.0763891935348529,-0.8611109256744385,-0.25,1,-0.03188413642830701,1.8000082397209738,9.583333015441896,5.999974250916238,9.888888359069824,1.0,9.888888359069824,-0.03188413642830701 65,2006-01-04,9.61111068725586,9.694443702697754,9.5,9.61111068725586,1418580.0,0.002898539763692254,1.3333333333333333,-0.0,53.19151422890428,68.50151746708495,0.28449358312282413,0.03186184931187519,-0.7230047732551679,-0.7175595901301453,59.43900945942546,0.1944437026977539,0.4189913104558105,-0.07916665077209473,-0.5800674799722447,0.4217341784280553,-0.3296170653721706,0.17128376382798116,0.7461063297119139,18.18176143421619,-31.295704677767212,0.25045041460007517,1,0.3611111640930176,0.027777671813964844,-1.0555555820465088,-0.8888885974884015,-0.16666698455810547,2,-0.023121399328039915,-3.0000000000003837,9.583333015441896,1.8000082397209738,9.583333015441896,5.999974250916238,9.888888359069824,-0.023121399328039915 66,2006-01-05,9.666666030883787,9.722222328186037,9.666666030883787,9.666666030883787,816750.0,0.005780325025451338,0.0,0.0,58.69565704143828,65.69786408385875,0.21204520349495404,0.021145487672777463,-0.7516284553711579,-0.7731149337580732,58.879390184257275,0.11111164093017756,0.40504838422694434,-0.051389074325562945,-0.4722839082362764,0.36950575958515053,-0.26183649128092057,0.15905834262979468,0.6391179650659193,33.33320617675746,-19.45626774957431,0.21044741695535715,1,0.30555582046508967,-0.027777671813963067,-1.0833332538604719,-0.9444439411163295,-0.08333301544189098,3,-0.02298851822086967,1.3333333333333333,9.61111068725586,-3.0000000000003837,9.583333015441896,1.8000082397209738,9.583333015441896,-0.02298851822086967 67,2006-01-06,9.666666030883787,9.666666030883787,9.666666030883787,9.666666030883787,0.0,0.0,1.0,0.0,53.65852433112728,62.54881550421557,0.17856758735131528,0.040735995080877885,-0.7205595437710812,-0.7731149337580732,57.64593070569164,0.0,0.3538750511121336,-0.06250019073486435,-0.4642811444053976,0.3392807629356689,-0.2633906675701301,0.13839028610040138,0.5907709253089362,74.9996781350703,19.22205870381275,0.20089047683526634,1,0.30555582046508967,-0.027777671813963067,-1.055555343627928,-0.9444439411163295,0.0,4,-0.040229931550514575,0.0,9.666666030883787,1.3333333333333333,9.61111068725586,-3.0000000000003837,9.583333015441896,-0.040229931550514575 68,2006-01-09,9.694443702697754,9.75,9.694443702697754,9.694443702697754,1260864.0,0.002873552445612715,0.0,0.0,53.658524331127424,59.39976829786498,0.11498002140075059,0.02980034449174873,-0.7172004457502954,-0.8008926055720398,56.438779933545455,0.08333396911621271,0.29320501487573836,-0.04444470405578649,-0.43203666760622994,0.34314725949465696,-0.23824068583100733,0.14935127771943435,0.5175470361234069,77.77748107910156,19.524234366338305,0.1937959817752213,1,0.16666746139526367,-0.041666507720947266,-1.006943702697754,-0.9722216129302961,0.055556297302246094,0,-0.0544412539800605,1.0,9.666666030883787,0.0,9.666666030883787,1.3333333333333333,9.61111068725586,-0.0544412539800605 69,2006-01-10,9.666666030883787,9.722222328186037,9.666666030883787,9.694443702697754,1271916.0,-0.0028653188017623288,-3.000068664812461,-100.0,37.4999865889468,54.80575352278202,0.08167192777415444,0.06760749128152632,-0.6615487879006441,-0.7731149337580732,54.88728187398433,0.055556297302249646,0.22181650143330955,-0.07638902664184677,-0.4586956384296652,0.30591758514597167,-0.267542332535756,0.11476427925206245,0.5026052636081033,66.66641235351491,13.128170384341104,0.19115330589390922,1,0.1388893127441424,0.041666984558107245,-0.9722216129302961,-0.9444439411163295,0.11111068725586115,1,-0.054597693778576706,0.0,9.694443702697754,1.0,9.666666030883787,0.0,9.666666030883787,-0.054597693778576706 70,2006-01-11,9.638888359069824,9.666666030883787,9.61111068725586,9.666666030883787,511200.0,-0.0028735524456122707,3.0000000000003837,0.9999999999998721,34.3749966472368,50.95324122025421,0.06878159709442855,0.10515182078644436,-0.6056452078149093,-0.7453372619441101,53.027073843021675,0.05555534362792791,0.15567261477833227,-0.10694446563720739,-0.48515003248057553,0.27126110120616076,-0.29604724905889235,0.08215831778447757,0.4902266577525527,19.99986267131753,-27.19232882565646,0.18910278342168452,1,0.11111164093017578,0.13888883590698242,-0.8402776718139648,-0.9166662693023664,0.3611116409301758,2,-0.031700267940173,-3.000068664812461,9.666666030883787,0.0,9.694443702697754,1.0,9.666666030883787,-0.031700267940173 71,2006-01-12,9.444443702697754,9.666666030883787,9.444443702697754,9.666666030883787,1049382.0,-0.020172933758394018,1.000000000000016,8.000034332406806,22.222158643873726,45.92237353473939,0.21629784103939897,0.30886915563160855,-0.3856497061585795,-0.5508926055720398,51.48739252008892,0.22222232818603338,0.07102364680503293,-0.29722247123718226,-0.6871960490033544,0.09275110652898988,-0.49220926012026744,-0.10223568235409708,0.6469244131152809,0.0,-38.83883511921874,0.19498678888308604,1,0.15277814865112305,0.33333349227905273,-0.4999997615814209,-0.7222216129302961,0.5,3,0.0,3.0000000000003837,9.638888359069824,-3.000068664812461,9.666666030883787,0.0,9.694443702697754,0.0 72,2006-01-13,9.277776718139648,9.472222328186037,9.277776718139648,9.444443702697754,1200825.0,-0.017647093868588315,-1.3333428700583287,0.7500010728831004,19.04755676681333,42.48321317549644,0.3209094931649492,0.4873988500762749,-0.1939462637663496,-0.3842256210139343,50.05485323519662,0.1944456100463885,-0.007940061000450527,-0.4555561065673821,-0.8780401005444638,-0.033072112590300407,-0.666798103555923,-0.24431410957884125,0.7618374446241631,0.0,-29.817552723631135,0.21124199698854124,1,0.23611164093017578,0.5000004768371582,-0.33333277702331543,-0.5555546283721906,0.6666669845581055,4,0.03293421544677111,1.000000000000016,9.444443702697754,3.0000000000003837,9.638888359069824,-3.000068664812461,9.666666030883787,0.03293421544677111 73,2006-01-16,9.25,9.277776718139648,8.944443702697754,9.25,1208025.0,-0.0029938981054954406,11.000446336606469,-0.0,10.25638316977053,38.06725574991538,0.3312666862254492,0.5153446671912896,-0.1418351525516286,-0.3564489028742859,48.096871731374804,0.33333301544189453,-0.06473238345204102,-0.4666661739349358,-0.9375881310948859,0.004255783225014298,-0.70212715251491,-0.23120519535496165,0.713430418301396,39.28576683505803,13.040427546905953,0.23546097857997492,1,0.09722185134887695,0.4444437026977539,-0.20138907432556152,-0.5277779102325422,0.7222223281860369,0,0.045044976311760854,-1.3333428700583287,9.277776718139648,1.000000000000016,9.444443702697754,3.0000000000003837,9.638888359069824,0.045044976311760854 74,2006-01-17,9.277776718139648,9.30555534362793,9.222222328186037,9.25,1005300.0,0.003002888447529495,-1.0000228885328877,100.0,14.705766525735513,33.79106156067441,0.28562524192153305,0.4862450188131291,-0.14266199846974637,-0.3842256210139343,45.989111223007804,0.08333301544189275,-0.12242380249976748,-0.4222227573394779,-0.9309512017316202,0.08650568705266437,-0.6765869795355499,-0.16785853514340587,0.56337529428931,46.15379536646409,18.108204593310994,0.2543642221960713,1,0.06944513320922852,0.41666698455810547,-0.22222137451171875,-0.5555546283721906,0.6666669845581055,1,0.05089832361853186,11.000446336606469,9.25,-1.3333428700583287,9.277776718139648,1.000000000000016,9.444443702697754,0.05089832361853186 75,2006-01-18,9.05555534362793,9.222222328186037,9.027776718139648,9.222222328186037,760329.0,-0.02395200717400725,1.333342870058279,-6.000240335095855,12.499903440189868,28.65820004942458,0.470200215643958,0.6775736857601373,0.09910966736289062,-0.16200424650221557,43.5434206676628,0.25,-0.14216045050496362,-0.6027774810791016,-1.1784654495841256,-0.027089512574077546,-0.8906214653316145,-0.31493349682658867,0.6779916716332846,15.384686486950475,-15.538927191938594,0.28784398425251223,1,0.29166650772094727,0.6388883590698242,0.041666507720947266,-0.33333325386047186,0.8888883590698242,2,0.07975450948128993,-1.0000228885328877,9.277776718139648,11.000446336606469,9.25,-1.3333428700583287,9.277776718139648,0.07975450948128993 76,2006-01-19,9.25,9.277776718139648,9.0,9.0,422100.0,0.021472416543607542,-1.2222137451171875,-1.4999971389824918,25.531877592732002,25.533017078491774,0.2351661326731076,0.45389466470044937,-0.07580863231368973,-0.3564489028742859,40.78431593004411,0.27777671813964844,-0.15916698695611053,-0.3749995231628418,-0.9647374661456887,0.21473841982000508,-0.6698684946542652,-0.08013055167141836,0.38885461775359964,57.894784393656664,26.14924127960031,0.294868971491423,1,0.09722185134887695,0.4444437026977539,-0.09027791023254395,-0.5277779102325422,0.6388883590698242,3,0.08108108108108114,1.333342870058279,9.05555534362793,-1.0000228885328877,9.277776718139648,11.000446336606469,9.25,0.08108108108108114 77,2006-01-20,9.30555534362793,9.36111068725586,9.25,9.25,1455048.0,0.0060059830949112936,-3.0,0.22222137451171875,36.84207197692132,23.664522372468873,0.13745529139163537,0.3622167735430679,-0.11078947012365248,-0.41200424650221557,37.652700254307256,0.11111068725585938,-0.18403948699091366,-0.28472194671630824,-0.8631614179239655,0.293717524491349,-0.5739416823201378,0.004497788887521281,0.2499699643189679,86.66672770177635,49.537696540354524,0.28921973560382874,1,0.027777671813964844,0.3888883590698242,-0.1319444179534912,-0.5833332538604719,0.4444446563720703,4,0.06865666104573864,-1.2222137451171875,9.25,1.333342870058279,9.05555534362793,-1.0000228885328877,9.277776718139648,0.06865666104573864 78,2006-01-23,9.11111068725586,9.222222328186037,9.0,9.222222328186037,1593135.0,-0.020895545638253465,2.999982833944063,-2.0000171662032113,31.111063639214166,22.954642044720806,0.2687100719207933,0.5129529893744706,0.10239442991090897,-0.21755959013014525,34.645326889360156,0.3055553436279297,-0.22946764764744998,-0.43472213745117116,-1.017191432414979,0.14774715751263656,-0.725956784933075,-0.1434874899692673,0.3710848280611412,30.769149509311983,-9.629568593010493,0.2912346474819041,1,0.1944441795349121,0.5833330154418945,0.09027814865112305,-0.38888859748840154,0.5555553436279279,0,0.09146338399856302,-3.0,9.30555534362793,-1.2222137451171875,9.25,1.333342870058279,9.05555534362793,0.09146338399856302 79,2006-01-24,9.0,9.11111068725586,8.972222328186035,9.083333015441896,2010915.0,-0.01219507599784464,1.0,0.7499935627290636,27.08329459022187,22.144452927274703,0.3076633332543395,0.5655500374458171,0.23044411315350288,-0.10644890287428588,30.913774551972395,0.13888835906982422,-0.27321449608885295,-0.4902772903442383,-1.0574866809311576,0.07693210024268105,-0.7738819856376988,-0.20667259505077773,0.41766529780269046,7.142839626366243,-34.576317628479416,0.2836046952934597,1,0.3055548667907715,0.6944437026977539,0.29166626930236816,-0.22222256660461248,0.8611106872558594,1,0.10802470313178181,2.999982833944063,9.11111068725586,-3.0,9.30555534362793,-1.2222137451171875,9.25,0.10802470313178181 80,2006-01-25,9.11111068725586,9.11111068725586,9.0,9.027776718139648,709677.0,0.012345631917317634,1.6666361493213706,-1.0000114441354315,29.999958801169043,23.00865294475196,0.12718965410207161,0.4098187055623157,0.1414947607497581,-0.21755959013014525,27.9704730086824,0.11111068725585938,-0.32098161722169216,-0.3374999523162838,-0.8863703382648218,0.21137043363225416,-0.6119351452905519,-0.06306475934201572,0.24976801913423863,35.71419813183122,-6.773847702091977,0.27443519297426866,1,0.09722232818603516,0.5833330154418945,0.1805555820465088,-0.33333325386047186,0.6111116409301776,2,0.09146338399856302,1.0,9.0,2.999982833944063,9.11111068725586,-3.0,9.30555534362793,0.09146338399856302 81,2006-01-26,9.027776718139648,9.11111068725586,9.0,9.083333015441896,558846.0,-0.009146411669959664,-1.0000171663505197,-0.66667048133485,28.30183179226482,24.036905725357684,0.1622680331675017,0.44831810456563836,0.2455831717855741,-0.13422562101393432,25.059570415866162,0.11111068725585938,-0.35441286728849697,-0.37777833938598704,-0.9162283339265631,0.16067165515458903,-0.6470033366562742,-0.10855334211569989,0.2831297878073684,14.28543402185988,-23.094971427213075,0.269224997270288,1,0.1250004768371582,0.6666669845581055,0.29166722297668457,-0.22222161293029785,0.5833339691162109,3,0.1015385086691647,1.6666361493213706,9.11111068725586,1.0,9.0,2.999982833944063,9.11111068725586,0.1015385086691647 82,2006-01-27,9.11111068725586,9.11111068725586,9.0,9.0,692442.0,0.009230840739422153,1.0,-1.9999656681829245,30.909076154705176,26.33164939035042,0.05901200333059009,0.3201411448133449,0.18171339030233113,-0.21755959013014525,23.72084159063795,0.11111068725585938,-0.3846932535440857,-0.2555554866790768,-0.7581800479177758,0.24706907455962224,-0.5068677672984254,-0.004243206059728166,0.15582028230124578,55.55534362792929,22.323021501555353,0.25131228061934924,1,0.05555582046508789,0.5833330154418945,0.3055553436279297,-0.27777791023254395,0.6944446563720703,4,0.0853658459996407,-1.0000171663505197,9.027776718139648,1.6666361493213706,9.11111068725586,1.0,9.0,0.0853658459996407 83,2006-01-30,9.222222328186037,9.222222328186037,8.888888359069824,9.11111068725586,1187235.0,0.012195180669420935,4.999982833943999,1.0000085831016057,36.20690777810214,28.72066508505782,-0.06308872489541528,0.19034812665117506,0.09713137046276721,-0.3286712310603228,22.55411033304295,0.3333339691162127,-0.3834715856100299,-0.12638831138610662,-0.6221384274209107,0.3693618046486975,-0.3742633694035078,0.12148674663129455,0.006010169347945293,100.0,68.06405815361333,0.24787505801740198,1,-0.09722280502319514,0.44444370269775213,0.2361106872558576,-0.36111140251159846,0.38888835906982244,0,0.05722890351503529,1.0,9.11111068725586,-1.0000171663505197,9.027776718139648,1.6666361493213706,9.11111068725586,0.05722890351503529 84,2006-01-31,9.277776718139648,9.30555534362793,9.222222328186037,9.222222328186037,536715.0,0.006023969925754269,-2.000051499493716,0.49998712545809515,38.98301830029379,31.663233402847148,-0.13258594321871797,0.11671241214531847,0.06213514589882152,-0.3842256210139343,21.17392246576911,0.08333301544189275,-0.35864265290986275,-0.05555610656738352,-0.5395425051379004,0.4284302920031333,-0.29754930585264283,0.18643709271787579,-0.3888883590698242,93.33313496922686,57.413474341120605,0.24199319928525873,1,-0.15277719497680664,0.3888893127441406,0.1805562973022461,-0.41666579246520996,0.30555629730224787,1,0.0419162181370234,4.999982833943999,9.222222328186037,1.0,9.11111068725586,-1.0000171663505197,9.027776718139648,0.0419162181370234 85,2006-02-01,9.388888359069824,9.388888359069824,9.166666030883787,9.30555534362793,476613.0,0.011976106378259077,4.333356221604282,1.500025749746842,48.21429009340844,34.18350145847786,-0.21393989337792263,-0.012544335127971706,-0.02670333783055412,-0.4953372619441101,20.040793818880104,0.22222232818603693,-0.31942274115498037,0.06666665077209544,-0.4003755990522979,0.5337089005964888,-0.16685447414010213,0.300187775684293,-0.5,100.0,57.077342400412334,0.23352112491219698,2,-0.25,0.16666698455810547,0.34027767181396484,-0.3055555820465088,0.27777767181396307,2,0.05029587211247,-2.000051499493716,9.277776718139648,4.999982833943999,9.222222328186037,1.0,9.11111068725586,0.05029587211247 86,2006-02-02,9.444443702697754,9.5,9.36111068725586,9.444443702697754,438390.0,0.005917137525047078,1.4999742511372414,0.0,55.76925235391094,36.286521500365595,-0.26710136146579444,-0.09022764899502533,-0.06335824476484575,-0.5508926055720398,18.703484640188833,0.13888931274414062,-0.2916935575197659,0.13333311080932653,-0.3091330368630185,0.5757992584816716,-0.087899963026846,0.35456618464549905,-0.5355553436279301,90.90897741406405,40.7989109775972,0.22123307383617272,2,-0.2499995231628418,0.05555582046508789,0.29166674613952637,-0.3611109256744385,0.3888893127441424,3,0.029411856773410294,4.333356221604282,9.388888359069824,-2.000051499493716,9.277776718139648,4.999982833943999,9.222222328186037,0.029411856773410294 87,2006-02-03,9.277776718139648,9.527776718139648,9.277776718139648,9.388888359069824,636615.0,-0.017647093868588315,-3.4999785424301986,-100.0,50.87716022464168,38.48275445430199,-0.11710388482964262,0.04828657923414781,0.11976668323370276,-0.3842256210139343,17.304297087299695,0.25,-0.2388967917492355,-0.01388940811157191,-0.42352778991797635,0.39574897369483253,-0.21870859901477502,0.1909297827916312,-0.33342166061401457,60.86953276719862,9.002363058552362,0.20481919090320264,2,-0.06944417953491211,0.16666746139526367,0.47916698455810547,-0.194443941116333,0.5555562973022479,4,0.035928216343521724,1.4999742511372414,9.444443702697754,4.333356221604282,9.388888359069824,-2.000051499493716,9.277776718139648,0.035928216343521724 88,2006-02-06,9.166666030883787,9.277776718139648,9.05555534362793,9.277776718139648,420768.0,-0.011976003587003792,3.0,0.9999914169720954,46.66667811076278,40.65868595658431,0.0030352602352330393,0.12419784745007867,0.245488030785582,-0.27311493375807316,15.88219125776748,0.22222137451171875,-0.21349386288846617,-0.09861121177673482,-0.46468135245099873,0.2674589288975291,-0.2816462821138668,0.08442385856039714,-0.1756372405090314,23.529364245899938,-27.860049246500697,0.18303507033713193,2,0.04166650772094904,0.15277814865112482,0.6319441795349139,-0.08333325386047186,0.9444446563720721,0,0.0696970207697798,-3.4999785424301986,9.277776718139648,1.4999742511372414,9.444443702697754,4.333356221604282,9.388888359069824,0.0696970207697798 89,2006-02-07,9.138888359069824,9.333333015441896,9.138888359069824,9.166666030883787,337329.0,-0.0030302916807894986,-13.000068664812845,0.24999999999998002,52.83017767922904,43.19537694303541,0.05876597114550819,0.1163750197818203,0.2887503184790976,-0.2453372619441101,14.4629746100373,0.1944446563720721,-0.21552598107892074,-0.09999999999999964,-0.41704843712087225,0.21704843712087296,-0.25852421856043684,0.058524218560437546,-0.10491973447387615,17.647023184425237,-36.71474704934012,0.15852421856043666,2,0.06944417953491211,0.1805558204650879,0.659721851348877,-0.041666507720947266,1.3055553436279297,1,0.05167174711324507,3.0,9.166666030883787,-3.4999785424301986,9.277776718139648,1.4999742511372414,9.444443702697754,0.05167174711324507 90,2006-02-08,9.333333015441896,9.5,9.027776718139648,9.194443702697754,916263.0,0.02127662016782339,1.0,-5.000034332406742,52.830177679229095,45.92074870825367,-0.11269225966106511,-0.10765428316801184,0.11057801233315168,-0.4397819183161822,13.05052262560499,0.47222328186035156,-0.18581265046666928,0.10972242355346928,-0.15052855622121797,0.36997340332815654,-0.020403066333873454,0.23984791344081202,0.19444370269775213,61.111259460449574,6.89911623672846,0.13012548988734346,2,-0.12500047683715998,-0.013888835906984198,0.4722218513488752,-0.2083337306976336,1.1111106872558576,2,0.026785715198030413,-13.000068664812845,9.138888359069824,3.0,9.166666030883787,-3.4999785424301986,9.277776718139648,0.026785715198030413 91,2006-02-09,9.444443702697754,9.55555534362793,9.444443702697754,9.5,2591730.0,0.011904716897171319,-2.9999656681829885,-0.40000411986046897,54.545437521184574,48.54701108230694,-0.17710793062072838,-0.23058730126113502,0.01647079741608337,-0.5508926055720398,12.557399668682024,0.22222232818603338,-0.13347703972484481,0.22083311080932688,-0.03941786896536037,0.48108409058401413,0.09070762092198414,0.3509586006966696,-0.41666698455810547,78.94730184888041,27.64907624611216,0.13012548988734346,2,-0.22222185134887695,-0.1249995231628418,0.3611114025115967,-0.22222185134887695,1.0,3,0.02352942483235476,1.0,9.333333015441896,-13.000068664812845,9.138888359069824,3.0,9.166666030883787,0.02352942483235476 92,2006-02-10,9.583333015441896,9.583333015441896,9.472222328186037,9.5,2368719.0,0.014705928386705258,1.666666666666553,-1.4999742511372733,66.0377382935047,51.86154780624056,-0.27040404212387514,-0.36407784375776053,-0.10165957349052412,-0.6897819183161822,12.925742462933759,0.1388893127441424,-0.08573275858780427,0.3444446086883559,0.038875858741958425,0.6500133586347534,0.19166023371515628,0.49722898366155555,-0.5555562973022479,100.0,44.200434992948765,0.1527843749731988,2,-0.2777781486511248,-0.2638888359069842,0.22222208976745428,-0.30555582046508967,0.75,4,0.026086957387077003,-2.9999656681829885,9.444443702697754,1.0,9.333333015441896,-13.000068664812845,9.138888359069824,0.026086957387077003 93,2006-02-13,9.666666030883787,9.75,9.55555534362793,9.583333015441896,2510820.0,0.008695619291076984,-1.8000137329625434,0.999999999999936,73.07689768323195,55.64975662656702,-0.3174455576222499,-0.43699998166722764,-0.16552378894025743,-0.7731149337580732,12.996488875827827,0.1944446563720703,-0.02014538883903505,0.4069443225860585,0.04632849299494879,0.7675601521771682,0.22663640779050453,0.5872522373816125,-0.6166670608520484,88.46146735929705,25.412170645613166,0.1803079147955545,2,-0.27777767181396307,-0.3472218513488752,0.1388890743255633,-0.33333301544189275,0.8055562973022496,0,0.01724141332964524,1.666666666666553,9.583333015441896,-2.9999656681829885,9.444443702697754,1.0,9.333333015441896,0.01724141332964524 94,2006-02-14,9.75,9.777776718139648,9.61111068725586,9.666666030883787,1994796.0,0.00862075599280776,1.4000164796682093,1.0000114441355168,72.54901432799008,58.353614874853875,-0.36514969341058645,-0.509251844442904,-0.23339220267920524,-0.8564489028742859,13.23481721908365,0.16666603088378906,0.0429202802464701,0.4666671276092522,0.044491056294011955,0.8888431989244925,0.255579091951633,0.6777551632668715,-0.6580009681701657,96.29643758138022,28.558863916037367,0.21108803565761994,2,-0.34722328186035156,-0.41666746139526367,0.006944179534912109,-0.41666698455810547,0.8611106872558594,1,0.03703699356470347,-1.8000137329625434,9.666666030883787,1.666666666666553,9.583333015441896,-2.9999656681829885,9.444443702697754,0.03703699356470347 95,2006-02-15,9.777776718139648,9.833333015441896,9.666666030883787,9.777776718139648,682290.0,0.002848894168169025,1.9999656681829565,0.0,77.55102898765999,60.77381227860376,-0.37097318079823793,-0.5060950706914316,-0.2486437396141632,-0.8842256210139343,12.882197181976723,0.16666698455810902,0.0942779046180835,0.45833277702331543,-0.003498120590828435,0.9201636746374593,0.22741732821624439,0.6892482258303865,-0.6309154714050287,85.71411054980588,10.751912334114806,0.23091544880707168,2,-0.34722185134887695,-0.41666603088378906,-0.020832538604736328,-0.4444437026977539,0.8333339691162109,2,0.06818185808245247,1.4000164796682093,9.75,-1.8000137329625434,9.666666030883787,1.666666666666553,9.583333015441896,0.06818185808245247 96,2006-02-16,10.0,10.0,9.777776718139648,9.777776718139648,3388500.0,0.02272738356236803,1.0,100.0,79.62964375813802,63.96853267121446,-0.5655801292402014,-0.7054163569602583,-0.4519193359021436,-1.1064489028742859,12.984865200061563,0.22222328186035156,0.14589562940159695,0.6430560588836673,0.0918227939445817,1.194289323822753,0.3674394264141245,0.9186726913532102,-0.7844915763946521,100.0,21.65008620030801,0.27561663246954254,2,-0.4861116409301758,-0.5555558204650879,-0.23611140251159668,-0.6666669845581055,0.5555553436279297,3,0.044444370269775435,1.9999656681829565,9.777776718139648,1.4000164796682093,9.75,-1.8000137329625434,9.666666030883787,0.044444370269775435 97,2006-02-17,9.944443702697754,10.05555534362793,9.833333015441896,10.05555534362793,319500.0,-0.005555629730224609,2.999982833944127,-0.5,74.99996698820155,67.11667587981876,-0.4531675827991215,-0.6319420095010209,-0.3884162252769059,-1.0508926055720398,13.545197422235383,0.22222232818603338,0.1724797742746933,0.5555553436279297,-0.054092060752466864,1.1652027480083262,0.2507316414377314,0.860379045818128,-0.6347962899250472,77.77767181396484,2.076858698941038,0.3048237021901979,2,-0.40277767181396484,-0.47222185134887695,-0.2569441795349121,-0.6111106872558594,0.5,4,0.05027933335922641,1.0,10.0,1.9999656681829565,9.777776718139648,1.4000164796682093,9.75,0.05027933335922641 98,2006-02-20,9.944443702697754,9.944443702697754,9.888888359069824,9.888888359069824,433818.0,0.0,1.0,-0.4999957084860397,73.99998764039312,69.46887698661479,-0.37016409459599053,-0.5969138291458975,-0.38209658540712255,-1.0508926055720398,13.294941015082005,0.05555534362792969,0.18338484458251791,0.5138886928558346,-0.1288343641553773,1.1566117498670465,0.19252716435022776,0.8352502213614414,-0.5303691796053158,74.99989271169056,1.46626973625132,0.32136152850560595,2,-0.40277767181396484,-0.47222185134887695,-0.2986109256744385,-0.6111106872558594,0.5833330154418945,0,0.03910619079060629,2.999982833944127,9.944443702697754,1.0,10.0,1.9999656681829565,9.777776718139648,0.03910619079060629 99,2006-02-21,9.972222328186037,10.0,9.888888359069824,9.888888359069824,292860.0,0.0027933815423730746,-1.6666590373303427,1.5000171662032111,72.34042086932135,71.63668178551393,-0.2987163175620715,-0.5777426077754431,-0.4057889668631507,-1.0786712310603228,13.013911104950687,0.11111164093017578,0.21903236868088172,0.4930562019348166,-0.15954288714251952,1.1456552910121527,0.16675665739614942,0.8193557464734837,-0.46834049021862967,78.57153367011679,8.039323560216047,0.3262995445386679,2,-0.22222280502319514,-0.50000047683716,-0.4513895511627215,-0.6388893127441424,0.5833330154418928,1,0.05013927523324191,1.0,9.944443702697754,2.999982833944127,9.944443702697754,1.0,10.0,0.05013927523324191 100,2006-02-22,9.944443702697754,10.0,9.944443702697754,9.944443702697754,1304820.0,-0.002785600297916302,0.0,0.0,69.56517520617975,73.30554152829117,-0.19571720231046008,-0.5105056074761745,-0.37416263789774007,-1.0508926055720398,12.717693989270407,0.055556297302246094,0.2760509688769126,0.4236109256744385,-0.23641342535884746,1.0836352767077244,0.09359875015779551,0.7536231011910814,-0.3633275739378732,59.999931335658765,-7.626152038864284,0.33001217551664336,2,-0.18055486679077148,-0.47222185134887695,-0.4236109256744385,-0.6111106872558594,0.8888893127441424,2,0.06703914311237447,-1.6666590373303427,9.972222328186037,1.0,9.944443702697754,2.999982833944127,9.944443702697754,0.06703914311237447 101,2006-02-23,9.944443702697754,10.0,9.944443702697754,9.944443702697754,382977.0,0.0,0.0,0.0,79.99994850169978,74.85689821809062,-0.13112241625318255,-0.4619968864618311,-0.36844458358109655,-1.0331754343807518,12.405468932581808,0.055556297302246094,0.32938209706865074,0.3777775764465332,-0.26517297496555514,1.0207281278586215,0.05630230074048903,0.6992528521525774,-0.29690608385634576,49.99978542338073,-17.71752692689398,0.32147527570604373,2,-0.13888835906982422,-0.47222185134887695,-0.4236109256744385,-0.6111106872558594,0.8611116409301758,3,0.06703914311237447,0.0,9.944443702697754,-1.6666590373303427,9.972222328186037,1.0,9.944443702697754,0.06703914311237447 102,2006-02-24,9.888888359069824,9.972222328186037,9.61111068725586,9.944443702697754,465930.0,-0.00558657128431006,5.499922753411549,-100.0,84.21044547822484,76.09395908420095,-0.030917227116267654,-0.36383896200750954,-0.3050123665133828,-0.9662555564464572,11.405491576654711,0.36111164093017756,0.3724946495934933,0.283333349227906,-0.33729963985425115,0.9039663383100631,-0.026983145313172585,0.5936498437689846,0.16666698455810547,71.42846632988376,-1.800732635740971,0.31031649454107874,2,-0.05555534362792969,-0.41666650772094727,-0.3680555820465088,-0.4861111640930176,1.0,4,0.06741576609535249,0.0,9.944443702697754,0.0,9.944443702697754,-1.6666590373303427,9.972222328186037,0.06741576609535249 103,2006-02-27,9.75,9.833333015441896,9.666666030883787,9.777776718139648,1930248.0,-0.01404489099550199,1.3999972534263403,0.4999828337968208,76.19044894269047,76.49856293027877,0.13525912511650695,-0.19329376765542605,-0.16417612750957566,-0.810485463612725,10.959975293671874,0.22222232818603693,0.40477551638171505,0.11805610656738352,-0.47835829470496805,0.7144705078397351,-0.18015109406879226,0.4162633072035593,0.29666645050048857,35.7143557800775,-42.705481219739355,0.2982072006361756,2,0.08333301544189453,-0.27777814865112305,-0.23611164093017578,-0.33333396911621094,1.0555553436279297,0,0.07122499514848757,5.499922753411549,9.888888359069824,0.0,9.944443702697754,0.0,9.944443702697754,0.07122499514848757 104,2006-02-28,9.666666030883787,9.80555534362793,9.583333015441896,9.722222328186037,556434.0,-0.008547073755509005,-1.000000000000016,2.000103000755467,65.78941899997538,75.19171737609157,0.22968262481558632,-0.08361852968176464,-0.08071795978897534,-0.7141312139658016,10.815818581136261,0.22222232818603338,0.40655206175347836,0.015277671813963778,-0.5574044113167389,0.5879597549446665,-0.27106336975138845,0.301618713379316,0.3712893043518086,19.999908447334708,-58.105637590942536,0.2863410415653514,2,0.15277814865112482,-0.19444417953491033,-0.1666667461395246,-0.24999999999999822,1.222222328186037,1,0.08908042178189679,1.3999972534263403,9.75,5.499922753411549,9.888888359069824,0.0,9.944443702697754,0.08908042178189679 105,2006-03-01,9.86111068725586,9.86111068725586,9.666666030883787,9.666666030883787,1080333.0,0.02011496577525751,1.0000000000000182,-3.499957085228544,68.29264412187074,73.93205074983965,0.05397842796411467,-0.2538885457128899,-0.2817313676219939,-0.8934056587226031,11.13271182671222,0.1944446563720721,0.3959144422102163,0.1861112117767334,-0.3799016499309147,0.7521240734843815,-0.09689521907709064,0.46911764263055744,0.1586597551879887,66.66659037277942,-10.864346189858324,0.2830064308538238,3,-0.041666507720947266,-0.3888888359069824,-0.3611114025115967,-0.4444446563720703,1.25,2,0.07042255972945788,-1.000000000000016,9.666666030883787,1.3999972534263403,9.75,5.499922753411549,9.888888359069824,0.07042255972945788 106,2006-03-02,9.722222328186037,9.916666030883787,9.722222328186037,9.80555534362793,438129.0,-0.014084453919507967,-3.66666666666678,-0.42856932659766217,56.09756710271356,71.83178409589655,0.1668682811292843,-0.09815515652679885,-0.15205658269775668,-0.7364524491218329,11.725581947316568,0.19444370269775035,0.37777071294975606,0.03333392143249725,-0.5223972031429227,0.5890650460079172,-0.24453164085521273,0.3111994837202072,0.2800906171777324,35.7143557800775,-37.36440330131434,0.2778655622877102,3,0.06944417953491033,-0.25000047683716,-0.2708339691162127,-0.30555629730224787,1.3888883590698224,3,0.11428566944355922,1.0000000000000182,9.86111068725586,-1.000000000000016,9.666666030883787,1.3999972534263403,9.75,0.11428566944355922 107,2006-03-03,9.61111068725586,9.75,9.61111068725586,9.75,369189.0,-0.011428625799684733,1.0,1.6666781108021549,47.61906318919821,68.900570267986,0.25225105971403394,0.04132837697335745,-0.054326120749530915,-0.6068516080676858,12.183172793938244,0.13888931274414062,0.3473450214777074,-0.09444441795349157,-0.6172822452385578,0.42839340933157466,-0.3558633315960247,0.16697449568904155,0.37444306091103563,8.33330949145224,-60.20545207993314,0.2614189136425332,3,0.1805558204650879,-0.13888883590698242,-0.1875002384185791,-0.1944446563720703,1.6111116409301776,4,0.12427748417837692,-3.66666666666678,9.722222328186037,1.0000000000000182,9.86111068725586,-1.000000000000016,9.666666030883787,0.12427748417837692 108,2006-03-06,9.80555534362793,9.972222328186037,9.75,9.777776718139648,654066.0,0.020231236815314135,-4.3334172579538075,-0.20000549314729874,52.17390006343993,66.65984573399918,0.04026782601334489,-0.10835349893751811,-0.26016838313140767,-0.7810451266689249,12.042336362250271,0.36111164093017756,0.2942296553626278,0.06805577278137243,-0.3902355056248368,0.5263470511875816,-0.16108986642173306,0.2972014119844779,-0.22222232818603338,57.142822109960804,-7.559067993882309,0.22914563920310463,3,-0.013888835906982422,-0.33333349227905273,-0.3750002384185791,-0.3888893127441406,1.638888359069826,0,0.11048155637058232,1.0,9.61111068725586,-3.66666666666678,9.722222328186037,1.0000000000000182,9.86111068725586,0.11048155637058232 109,2006-03-07,9.61111068725586,9.833333015441896,9.61111068725586,9.80555534362793,599634.0,-0.01983005037021479,-1.2857128843984684,-6.999794012633892,44.2308073212053,63.844915969002024,0.19903231734455673,0.129945150992814,-0.08319776817929281,-0.5672744251666302,11.929172206183528,0.22222232818603693,0.24780448849339187,-0.15000000000000036,-0.5182492937124952,0.21824929371249446,-0.33412464685624776,0.034124646856247054,-0.01999988555908061,0.0,-59.48101249034798,0.18412464685624721,3,0.1805558204650879,-0.06944465637207031,-0.21527791023254395,-0.1944446563720703,1.9444446563720703,1,0.12427748417837692,-4.3334172579538075,9.80555534362793,1.0,9.61111068725586,-3.66666666666678,9.722222328186037,0.12427748417837692 110,2006-03-08,9.583333015441896,9.722222328186037,9.583333015441896,9.666666030883787,465975.0,-0.002890162512725558,-2.333356221604381,0.42856932659765695,33.33335876459036,58.65973933154543,0.19020129754765414,0.1870001015916234,-0.06820419654126297,-0.5161442526348807,12.528831117138656,0.13888931274414062,0.20099850441240896,-0.1902776718139627,-0.5113357875932643,0.13078044396533883,-0.3508067297036135,-0.02974861392431194,0.3888893127441406,0.0,-52.11025794337503,0.16052905788965094,3,0.1944446563720703,-0.041666984558107245,-0.18750023841858088,-0.16666698455810725,1.9166669845581037,2,0.1362318664627693,-1.2857128843984684,9.61111068725586,-4.3334172579538075,9.80555534362793,1.0,9.61111068725586,0.1362318664627693 111,2006-03-09,9.666666030883787,9.75,9.638888359069824,9.666666030883787,393480.0,0.008695619291076984,-3.000034332406614,-0.0,39.13045425268066,53.65085141759607,0.0707633119887543,0.12771716328018634,-0.16182556690622363,-0.5762901787877226,13.137148155613515,0.1666669845581037,0.15599783576146642,-0.11805577278137314,-0.40468375751643215,0.16857221195368588,-0.26136976514890264,0.025258219586156372,0.2977785110473672,21.42846632988285,-26.301723329355685,0.14331399236752956,3,0.11111164093017933,-0.12499999999999822,-0.31944417953491033,-0.15277767181396307,1.8333339691162127,3,0.14942531910766887,-2.333356221604381,9.583333015441896,-1.2857128843984684,9.61111068725586,-4.3334172579538075,9.80555534362793,0.14942531910766887 112,2006-03-10,9.833333015441896,9.916666030883787,9.666666030883787,9.666666030883787,1120590.0,0.01724141332964524,-1.9999942779649516,100.0,46.15386646877227,50.31345336493849,-0.11690695566529996,-0.020300976563229156,-0.33705634505644255,-0.7181219759314708,13.913068410778754,0.25,0.1193453806229865,0.03611121177673482,-0.2349179044087908,0.30714032796226043,-0.0994033463160271,0.17162576986949674,0.12348929595947311,64.28564421992252,19.178507284679924,0.13551455809276258,3,-0.05555534362792969,-0.29166698455810725,-0.48611116409301935,-0.30555582046508967,1.6666669845581037,4,0.1299434962496835,-3.000034332406614,9.666666030883787,-2.333356221604381,9.583333015441896,-1.2857128843984684,9.61111068725586,0.1299434962496835 113,2006-03-13,9.833333015441896,9.888888359069824,9.777776718139648,9.86111068725586,668070.0,0.0,1.6666895549375722,-0.16666571299415503,45.09802865598015,48.01440999338345,-0.11604659301452358,-0.00756221253593381,-0.3359462364616643,-0.6961393911496678,14.046170394205706,0.11111164093017578,0.06956877177098342,0.02777786254882919,-0.23651465054536658,0.29207037564302496,-0.10436839399826958,0.15992411909592796,0.11601951004028344,75.00007152564274,32.71624768693708,0.13214625654709822,3,-0.05555534362792969,-0.29166698455810725,-0.5069446563720721,-0.2638893127441424,1.777777671813963,0,0.1412429855231263,-1.9999942779649516,9.833333015441896,-3.000034332406614,9.666666030883787,-2.333356221604381,9.583333015441896,0.1412429855231263 114,2006-03-14,10.11111068725586,10.11111068725586,9.86111068725586,9.86111068725586,655695.0,0.028248577707858713,1.0,-9.000034332406933,55.000008583067206,46.53745048907196,-0.3622436090761898,-0.27078241490098165,-0.6093631108307456,-0.9523136941140429,14.380341154809386,0.27777767181396307,0.02466979491343224,0.28749999999999964,-0.008276513217618131,0.5832765132176174,0.13961174339119076,0.43538825660880853,-0.5277776718139631,100.0,57.4803768149166,0.1478882566088088,3,-0.2638888359069824,-0.5416669845581055,-0.8472223281860352,-0.5000004768371582,1.7222223281860352,1,0.13186810595619747,1.6666895549375722,9.833333015441896,-1.9999942779649516,9.833333015441896,-3.000034332406614,9.666666030883787,0.13186810595619747 115,2006-03-15,10.444443702697754,10.55555534362793,10.11111068725586,10.11111068725586,3127095.0,0.03296700290918886,-1.6666704813675703,1.3333320617675781,62.5,47.24883192210379,-0.6751256930504841,-0.5814192419303268,-0.935267554260907,-1.2636598399110692,14.963959829538037,0.4444446563720703,0.0045289695164392185,0.58749966621399,0.1831396313998308,0.9918597010281491,0.3853196488069095,0.7896796836210704,-0.8505551338195776,87.8787342838862,44.392477082457205,0.20218001740707997,3,-0.3749995231628418,-0.6527776718139648,-1.1805553436279297,-0.8333334922790527,1.6111116409301758,2,0.10638303700590401,1.0,10.11111068725586,1.6666895549375722,9.833333015441896,-1.9999942779649516,9.833333015441896,0.10638303700590401 116,2006-03-16,10.444443702697754,10.472222328186037,10.36111068725586,10.444443702697754,2876049.0,0.0,2.999897006316754,0.0,64.28570727912825,49.100681265429344,-0.6279394551452278,-0.5759443814421594,-0.9294768099710922,-1.2427803458740634,14.969944280360464,0.11111164093017756,0.009550904454663112,0.5652774810791019,0.08591984770613337,1.0446351144520705,0.32559866439261853,0.8049562977655853,-0.8120884628295872,87.49994635584531,45.58402397634413,0.23967881668648386,3,-0.3749995231628418,-0.4444441795349121,-1.1805553436279297,-0.8194441795349121,1.7777786254882812,3,0.1010639079829212,-1.6666704813675703,10.444443702697754,1.0,10.11111068725586,1.6666895549375722,9.833333015441896,0.1010639079829212 117,2006-03-17,10.444443702697754,10.5,10.333333015441896,10.444443702697754,1344150.0,0.0,1.9999656681829565,0.0,69.23074078984273,50.995885790585206,-0.5557422218158123,-0.5655616485685009,-0.9235666730783407,-1.219914758221698,14.786835554981744,0.1666669845581037,-0.003488107146697672,0.5402774810791016,-0.0015032571061297517,1.0820582192643329,0.2693871119864859,0.8111678501717172,-0.7751604586791974,85.71423316494187,41.236996366439286,0.27089036909261577,3,-0.3749995231628418,-0.4305548667907715,-1.1736106872558594,-0.8055553436279297,1.6111116409301758,4,0.1010639079829212,2.999897006316754,10.444443702697754,-1.6666704813675703,10.444443702697754,1.0,10.11111068725586,0.1010639079829212 118,2006-03-20,10.333333015441896,10.5,10.333333015441896,10.388888359069824,2099700.0,-0.01063825804596541,-5.0000343324066785,-100.0,68.18183000422924,53.657110533143424,-0.40442254262180377,-0.44672642295336296,-0.8086106049957671,-1.0867959807944931,14.593831406554159,0.1666669845581037,0.01005924176902262,0.40972232818603693,-0.16505458338110834,0.9844992397531822,0.1223338724024643,0.6971107839696096,-0.6285988874389652,67.99999450683787,19.582740982699576,0.2873884557835722,3,-0.2638888359069842,-0.2777776718139666,-1.0208334922790545,-0.6944446563720721,1.2222223281860334,0,0.11290326004345963,1.9999656681829565,10.444443702697754,2.999897006316754,10.444443702697754,-1.6666704813675703,10.444443702697754,0.11290326004345963 119,2006-03-21,10.472222328186037,10.472222328186037,10.36111068725586,10.36111068725586,3281058.0,0.013440901646795567,-1.000000000000032,-2.0000171662032753,67.18751592561708,57.41868355103527,-0.4563027118425165,-0.5757556548253522,-0.9410658531496967,-1.2044202591791748,14.193178452375676,0.13888931274414062,0.05116420748231576,0.5236116409301772,-0.10137038100339524,1.1485936628637496,0.21112062996339098,0.8361026518969634,-0.7334553515581064,81.25008046623248,33.689596724161326,0.3124910109667866,3,-0.37500047683716,-0.4027781486511248,-1.1180560588836688,-0.8333339691162127,0.9722213745117188,1,0.10875326395663887,-5.0000343324066785,10.333333015441896,1.9999656681829565,10.444443702697754,2.999897006316754,10.444443702697754,0.10875326395663887 120,2006-03-22,10.61111068725586,10.666666030883787,10.333333015441896,10.333333015441896,1255815.0,0.013262548742495994,-1.3999986267084656,2.499987125458063,74.99998658895414,61.40418714395456,-0.4850804060669649,-0.6979209274797036,-1.070878101896179,-1.3210200680282966,13.953673226575292,0.333333015441891,0.07860436165818108,0.6291666507720954,-0.06244149042234781,1.3207747919665387,0.2833625801748738,0.9749707213693171,-0.8396721759479284,83.333381017095,32.85859992358791,0.34580407059722146,3,-0.4444446563720721,-0.4861111640930176,-1.243056058883667,-0.9583334922790527,1.055555343627928,2,0.11518326066035178,-1.000000000000032,10.472222328186037,-5.0000343324066785,10.333333015441896,1.9999656681829565,10.444443702697754,0.11518326066035178 121,2006-03-23,10.61111068725586,10.61111068725586,10.444443702697754,10.583333015441896,441747.0,0.0,11.000068664812718,0.09999965667710937,80.00001144409629,65.16486991899056,-0.37662879764042323,-0.6802941046943687,-1.0553463703490245,-1.298948770260635,13.701224840765425,0.16666698455810547,0.13965751445837427,0.5958333015441895,-0.15027954523116094,1.3419461483195398,0.22277687815651426,0.9688897249318646,-0.7859585247733776,83.333381017095,26.39083442931225,0.37305642338767536,3,-0.3888893127441406,-0.4861111640930176,-1.215277910232544,-0.9444446563720703,0.6666660308837891,3,0.13612567985996749,-1.3999986267084656,10.61111068725586,-1.000000000000032,10.472222328186037,-5.0000343324066785,10.333333015441896,0.13612567985996749 122,2006-03-24,10.55555534362793,10.55555534362793,10.444443702697754,10.5,112770.0,-0.0052355823311364125,3.0000343324063583,2.000000000000128,74.54547156973526,68.43680802051891,-0.23227915961476242,-0.6031570830725741,-0.9792116253641403,-1.2209775780868437,15.357324470701556,0.16666698455810547,0.22443778088975463,0.5069446086883538,-0.2741416319743717,1.2880308493510793,0.11640148835699016,0.8974877290197174,-0.6799123490413699,66.66676203418943,9.34680514264815,0.39054312033136307,3,-0.29166698455810547,-0.4305558204650879,-1.0763890743255615,-0.8888893127441406,0.7222213745117188,4,0.1578947701282456,11.000068664812718,10.61111068725586,-1.3999986267084656,10.61111068725586,-1.000000000000032,10.472222328186037,0.1578947701282456 123,2006-03-27,10.444443702697754,10.666666030883787,10.444443702697754,10.638888359069824,741600.0,-0.010526366194200332,-1.2857128843984318,-3.5000171662031794,78.84615765521016,71.08638013964591,-0.028346177619255286,-0.46098696900326175,-0.8474919437291355,-1.088312157477631,17.205502517620864,0.22222232818603338,0.299536424854157,0.36111078262329066,-0.42580289718199005,1.1480244624285714,-0.032346057279349694,0.754567622525931,-0.5213393259333596,33.33323796581056,-29.946927002463816,0.3934568399026402,3,-0.05555534362792969,-0.3194441795349121,-0.9374997615814209,-0.7777776718139648,1.1111116409301758,0,0.15425538083124835,3.0000343324063583,10.55555534362793,11.000068664812718,10.61111068725586,-1.3999986267084656,10.61111068725586,0.15425538083124835 124,2006-03-28,10.527776718139648,10.666666030883787,10.444443702697754,10.444443702697754,720450.0,0.007978693534474113,-4.3333562216041965,-0.4285693265976752,81.48147677197574,73.19543311430986,-0.05180766470273923,-0.5022506385013763,-0.9097191520370558,-1.148500937158678,19.45584004508538,0.22222232818603338,0.36069765105936114,0.4013882637023922,-0.38376352514419665,1.186540052548981,0.008812369279098675,0.7939641581256858,-0.5600586421280909,58.333166440168895,-12.416500136351985,0.392575894423294,3,-0.02777719497680664,-0.40277719497680664,-1.0208327770233154,-0.8611106872558594,1.1388893127441388,1,0.09762542016277664,-1.2857128843984318,10.444443702697754,3.0000343324063583,10.55555534362793,11.000068664812718,10.61111068725586,0.09762542016277664 125,2006-03-29,10.55555534362793,10.722222328186037,10.444443702697754,10.444443702697754,1303713.0,0.0026386032143346227,-3.9999914169721116,1.333344777468786,80.7692409267073,75.02693685292978,-0.06947348421078559,-0.5010234046122903,-0.9084700691759391,-1.1554000272110265,21.71998008679215,0.277778625488283,0.43092585015528506,0.3944446563720696,-0.40264215534874026,1.1915314680928795,-0.004098749488335329,0.7929880622324745,-0.5459003903240376,40.00006866434098,-35.46044546992916,0.3985434058604045,3,-0.027777671813963067,-0.40277767181396307,-0.9444446563720703,-0.8888893127441406,1.888888359069826,2,0.08421047781312807,-4.3333562216041965,10.527776718139648,-1.2857128843984318,10.444443702697754,3.0000343324063583,10.55555534362793,0.08421047781312807 126,2006-03-30,10.833333015441896,10.888888359069824,10.583333015441896,10.583333015441896,334800.0,0.026315779963358654,-1.4444427490234233,2.249989271215099,82.14286152197457,76.46161693427774,-0.31993004470409936,-0.7286496386021408,-1.159662234850778,-1.4118015174620613,23.980600449529504,0.33333301544189453,0.4741963122573871,0.616666793823244,-0.20609256852295843,1.4394261561694464,0.20528711265014365,1.0280464749963443,-0.7666726721474326,87.50005364415512,10.187044785639117,0.41137968117310114,3,-0.22222232818603693,-0.5972223281860369,-1.2152776718139666,-1.1666669845581072,1.6111106872558594,3,0.07692304983646792,-3.9999914169721116,10.55555534362793,-4.3333562216041965,10.527776718139648,-1.2857128843984318,10.444443702697754,0.07692304983646792 127,2006-03-31,10.80555534362793,10.833333015441896,10.777776718139648,10.833333015441896,1743084.0,-0.0025640928580680233,3.000068664812333,-0.11111068725586648,80.70176389629239,77.85272070006256,-0.26322249029002265,-0.6395911764472242,-1.106864689110381,-1.3625921746744858,26.75747961005256,0.05555629730224787,0.47430600723260596,0.5291668891906731,-0.28183503702239854,1.3401688154037448,0.1236659260841364,0.9346678522972098,-0.6566721987559294,81.25008046623208,3.4939500305217877,0.40550096310653605,3,-0.1944446563720703,-0.5694446563720703,-1.1666667461395264,-1.1388893127441406,1.8611106872558576,4,0.04370172189161847,-1.4444427490234233,10.833333015441896,-3.9999914169721116,10.55555534362793,-4.3333562216041965,10.527776718139648,0.04370172189161847 128,2006-04-03,10.888888359069824,10.888888359069824,10.722222328186037,10.722222328186037,280431.0,0.007712052994206964,-1.0000000000000213,-5.999999999999552,78.0000068664577,79.05410858237816,-0.2899543238166604,-0.6720590602686833,-1.157425146614866,-1.4237913631666892,28.896310944778392,0.1666660308837873,0.4742954107498534,0.5583332538604733,-0.2648801397635552,1.3815466474845017,0.14672655704845994,0.9699399506724866,-0.6660046927780421,100.0,24.0224671180614,0.41160669681201384,4,-0.27777767181396484,-0.6527776718139648,-1.2361109256744385,-1.2222223281860352,2.0555553436279315,0,0.03571423879517521,3.000068664812333,10.80555534362793,-1.4444427490234233,10.833333015441896,-3.9999914169721116,10.55555534362793,0.03571423879517521 129,2006-04-04,10.80555534362793,11.05555534362793,10.777776718139648,11.0,750978.0,-0.007653032402750504,-1.2222120497737903,-1.1666723887344055,65.85368917218148,78.03785331384788,-0.17250644820240346,-0.5213847495114372,-1.0380302334362561,-1.319027921428816,31.954550395685754,0.27777862548828125,0.4649299092687649,0.4152780055999763,-0.3600889959196003,1.190645007119553,0.027594504840187994,0.8029615063597646,-0.516071208058344,59.09094455810499,-14.745786269390258,0.38768350075978875,4,-0.05555582046508789,-0.4861111640930176,-1.152777910232544,-1.1388893127441406,2.3055553436279297,1,0.06940874172119971,-1.0000000000000213,10.888888359069824,3.000068664812333,10.80555534362793,-1.4444427490234233,10.833333015441896,0.06940874172119971 130,2006-04-05,10.888888359069824,11.0,10.75,10.777776718139648,902970.0,0.007712052994206964,-2.0000286105023433,-0.5714306734023248,68.18183946216894,76.72472309363374,-0.23724144805107272,-0.5290168321598969,-1.0871714735787599,-1.3784542463668004,35.229883722521826,0.25,0.46949301414076317,0.4333332538604733,-0.27271602297249764,1.1393825306934442,0.08030861544398782,0.7863578922769587,-0.5074756785332379,64.70582295455404,-7.096809105241874,0.35302463841648574,4,-0.13888883590698242,-0.5694441795349121,-1.2430553436279297,-1.2222223281860352,2.0555553436279315,2,0.0714285651726898,-1.2222120497737903,10.80555534362793,-1.0000000000000213,10.888888359069824,3.000068664812333,10.80555534362793,0.0714285651726898 131,2006-04-06,11.11111068725586,11.166666030883787,10.888888359069824,10.888888359069824,400545.0,0.020408173989674205,-1.4999978542337953,1.9999914169720794,73.07694593126016,76.5615535782476,-0.42586424193155104,-0.6719265342754248,-1.269228309337219,-1.5756784815972757,38.67205298401168,0.27777767181396307,0.47507306793575665,0.5833333492279049,-0.07696764155683766,1.2436343400126475,0.25318285383553274,0.9134838446202771,-0.6488008871483117,87.50002682213521,16.73598317325657,0.3301504953923716,4,-0.3055558204650879,-0.7361111640930176,-1.4652776718139648,-1.4444446563720703,1.4444446563720703,3,0.11999997596740641,-2.0000286105023433,10.888888359069824,-1.2222120497737903,10.80555534362793,-1.0000000000000213,10.888888359069824,0.11999997596740641 132,2006-04-07,11.11111068725586,11.388888359069824,11.11111068725586,11.388888359069824,453960.0,0.0,1.0,-1.2499989271169056,79.1666696468995,76.59716602176864,-0.37858334883756584,-0.6021636093654461,-1.230921205386327,-1.551757208943254,41.70254833553167,0.27777767181396484,0.45469022591112385,0.519444465637207,-0.10419117913065357,1.1430801104050676,0.20762664325327584,0.8312622880211382,-0.5501910148396387,58.33330949145258,-12.252423974601044,0.3118178223839305,4,-0.1944446563720703,-0.625,-1.4791665077209473,-1.4444446563720703,1.1111116409301758,4,0.11999997596740641,-1.4999978542337953,11.11111068725586,-2.0000286105023433,10.888888359069824,-1.2222120497737903,10.80555534362793,0.11999997596740641 133,2006-04-10,11.222222328186037,11.222222328186037,11.0,11.0,232101.0,0.010000048065187617,-1.000000000000016,-0.8000006866457762,78.72340891791947,76.2907140379846,-0.4109840013403705,-0.6365229323048052,-1.3052268142038397,-1.635397418433742,44.61255417836988,0.22222232818603693,0.43096597540111325,0.5611116409301768,-0.014435295023194072,1.1366585768835478,0.2733381729534905,0.8488851089068632,-0.52882766590524,73.9131213587236,4.483180620859969,0.28777346797668574,4,-0.30555629730224787,-0.7361116409301776,-1.5902781486511248,-1.5555562973022479,0.7777776718139631,0,0.1287128039755412,1.0,11.11111068725586,-1.4999978542337953,11.11111068725586,-2.0000286105023433,10.888888359069824,0.1287128039755412 134,2006-04-11,11.444443702697756,11.666666030883787,11.0,11.0,757800.0,0.0198019044724842,-2.000002145770785,1.9999957084676145,79.99999999999994,76.205242823906,-0.5470276623354469,-0.7944653215204465,-1.4890920222054458,-1.8321245166196842,47.06640468261063,0.6666660308837873,0.43432864428174867,0.7166663646698019,0.10181857432556107,1.3315141550140428,0.4092424694976824,1.0240902598419215,-0.6397700489307141,75.7575473837751,7.752261692006144,0.3074238951721203,4,-0.3194441795349139,-0.8194441795349139,-1.8124995231628436,-1.7777776718139666,0.111111640930174,1,0.13106796965993284,-1.000000000000016,11.222222328186037,1.0,11.11111068725586,-1.4999978542337953,11.11111068725586,0.13106796965993284 135,2006-04-12,11.55555534362793,11.666666030883787,11.333333015441895,11.5,255960.0,0.00970878478820092,1.4000068664812895,0.12499973177865037,81.4814885457356,76.13175693765724,-0.5602926424686885,-0.8622765718686978,-1.563347556900041,-1.9168369495240114,48.36584196023895,0.33333301544189275,0.44764064452464325,0.7722224235534672,0.07051179210781555,1.4739330549991188,0.42136710783064224,1.123077739276292,-0.5957230619798732,85.71433826369417,18.836316849429522,0.3508553157228254,4,-0.3611111640930176,-0.9305558204650879,-1.8888890743255615,-1.8888893127441406,-0.7777786254882812,2,0.134615368744325,-2.000002145770785,11.444443702697756,-1.000000000000016,11.222222328186037,1.0,11.11111068725586,0.134615368744325 136,2006-04-13,11.5,11.5,11.5,11.5,94050.0,-0.004807674055973821,1.0,0.0,81.4814885457356,76.2183930098176,-0.44725978125546817,-0.7626904758972728,-1.4726127606975226,-1.837155105821859,49.735502443020415,0.05555534362792969,0.451127678600189,0.6638892650604244,-0.08752280155386494,1.4153013316747138,0.28818323175327976,1.0395952983675691,-0.5,75.00007152564214,7.76091760362219,0.3757060333071443,4,-0.3055558204650879,-0.8472228050231934,-1.840278148651123,-1.833333969116211,-0.27777767181396307,3,0.1256038002345874,1.4000068664812895,11.55555534362793,-2.000002145770785,11.444443702697756,-1.000000000000016,11.222222328186037,0.1256038002345874 137,2006-04-14,11.5,11.5,11.5,11.5,0.0,0.0,1.0,0.0,88.00004119874609,77.32950793562742,-0.3781611729266281,-0.7162802469848799,-1.431334986921044,-1.813227198970754,51.179181080220296,0.0,0.460457220315174,0.6111114501953132,-0.17207789749352642,1.3943007978841528,0.2195167763508934,1.002706124039733,-0.38000011444091797,75.00007152564214,3.3286205749421782,0.39159467384441965,4,-0.29166698455810547,-0.8333339691162127,-1.840278148651123,-1.9444446563720703,-1.055556297302246,4,0.09178742118503735,1.0,11.5,1.4000068664812895,11.55555534362793,-2.000002145770785,11.444443702697756,0.09178742118503735 138,2006-04-17,11.5,11.5,11.5,11.5,0.0,0.0,1.0,0.0,87.23408917919541,79.70510793640673,-0.31554131970563226,-0.658138101728186,-1.3856241772990838,-1.7894999015003936,52.70087790487767,0.0,0.44550527595468026,0.5527781009674069,-0.22997561350730855,1.3355318154421223,0.16140124373004916,0.9441549582047646,-0.28160020828247134,75.00007152564214,1.5736120345803215,0.3913768572373579,4,-0.29166698455810547,-0.7777786254882812,-1.840278148651123,-2.000000476837158,-0.05555629730224432,0,0.0628019415813943,1.0,11.5,1.0,11.5,1.4000068664812895,11.55555534362793,0.0628019415813943 139,2006-04-18,11.61111068725586,11.666666030883787,11.333333015441895,11.444443702697756,1529217.0,0.009661798891813955,1.3999986267084785,100.0,88.00003295901948,81.9071294360568,-0.33566604657543486,-0.7162751712007314,-1.4478949867747275,-1.8755527736327071,53.883992400891835,0.33333301544189275,0.4396953612941843,0.6069443702697761,-0.19576307979390428,1.4096518203334565,0.2055906452379368,1.0082980953016154,-0.3120229724884034,83.33338101709508,5.444126326980793,0.4013537250318401,4,-0.33333349227905273,-0.8472223281860352,-1.9513888359069824,-2.1388888359069824,-0.9444446563720721,1,0.033492860693419946,1.0,11.5,1.0,11.5,1.0,11.5,0.033492860693419946 140,2006-04-19,11.833333015441895,11.833333015441895,11.55555534362793,11.666666030883787,343575.0,0.019138765805578162,2.333325703953354,1.0000000000000213,87.50003576282086,83.50969497289688,-0.45799309101289154,-0.8877523256227562,-1.6239567133224426,-2.072057743243535,54.72899099721529,0.27777767181396484,0.44866428945369385,0.7680555820465091,-0.09265951283331297,1.6287706769263313,0.3376980346065981,1.1984131294864202,-0.5,100.0,22.362855287958723,0.4303575474399111,4,-0.41666650772094727,-0.8611111640930176,-2.125000238418579,-2.3333334922790527,-1.1666669845581072,2,-0.023474170079679113,1.3999986267084785,11.61111068725586,1.0,11.5,1.0,11.5,-0.023474170079679113 141,2006-04-20,12.05555534362793,12.05555534362793,11.833333015441895,11.833333015441895,91800.0,0.01877935218218285,1.0,1.3333314259883242,90.90911928289191,84.81441159911826,-0.5946958957945832,-1.0500485395667987,-1.8000664429608264,-2.267452943370298,55.75935030654606,0.22222232818603516,0.5006895692373146,0.9180556774139408,-0.021037574170115647,1.8571489289979972,0.44850905162191346,1.3876023032059681,-0.7222223281860352,100.0,21.877202180865822,0.46954662579202805,4,-0.5277776718139648,-0.8611111640930176,-2.125000238418579,-2.3333334922790527,-0.8333330154418928,3,-0.10599085559037824,2.333325703953354,11.833333015441895,1.3999986267084785,11.61111068725586,1.0,11.5,-0.10599085559037824 142,2006-04-21,12.222222328186035,12.333333015441895,12.0,12.0,450000.0,0.013824911404533458,-1.9999957084676225,1.0,91.37934096220371,86.2206262707054,-0.6561812455191305,-1.1441100401710713,-1.9222109048651994,-2.4051642247480114,56.98948522758535,0.33333301544189453,0.5527767365046774,1.0013893127441413,-0.013041485289461363,2.015820110777744,0.4941739137273409,1.5086047117609418,-0.7444448471069336,88.88893127441406,12.974399439698615,0.507215399016801,4,-0.5555558204650879,-0.8888893127441406,-2.187500476837158,-2.500000476837158,-0.8888893127441406,4,-0.0818181811088371,1.0,12.05555534362793,2.333325703953354,11.833333015441895,1.3999986267084785,11.61111068725586,-0.0818181811088371 143,2006-04-24,12.05555534362793,12.222222328186035,12.0,12.11111068725586,628875.0,-0.013636389527438841,-1.6666781108021194,-0.24999892711690563,86.88524128832691,86.9856530805195,-0.40104942772067,-0.8965189150951947,-1.7147266077829322,-2.211547324027432,57.992185779043794,0.22222232818603516,0.5767325323890518,0.7541667461395267,-0.25654209560916286,1.7648755878882163,0.24881232526518104,1.2595211670138724,-0.40666675567626953,72.22223281860352,-5.579936194378547,0.505354420874345,4,-0.22222232818603516,-0.7222223281860352,-2.0138888359069824,-2.3333334922790527,-0.6666669845581055,0,-0.13364059929281835,-1.9999957084676225,12.222222328186035,1.0,12.05555534362793,2.333325703953354,11.833333015441895,-0.13364059929281835 144,2006-04-25,11.55555534362793,12.11111068725586,11.11111068725586,11.888888359069824,1190160.0,-0.04147465510697357,1.5714289217579598,6.000017166203179,65.78947725058174,85.24209626994686,0.13004486407317017,-0.33262628251150517,-1.1815642883016526,-1.6898924791307746,57.60388565299428,1.0,0.5860259849592211,0.2027778148651116,-0.7448605431009341,1.1504161728311573,-0.27104136411791124,0.6765969938481344,0.7777776718139648,36.36365055052579,-41.31490328300097,0.47381917898302267,4,0.16666650772094727,-0.22222232818603516,-1.4930555820465088,-1.8333334922790527,-0.05555534362792969,1,-0.009615430641457201,-1.6666781108021194,12.05555534362793,-1.9999957084676225,12.222222328186035,1.0,12.05555534362793,-0.009615430641457201 145,2006-04-26,11.444443702697756,11.777776718139648,11.444443702697756,11.666666030883787,341775.0,-0.009615430641457201,-1.9999957084676545,0.6666676203418819,58.33332141241011,82.67007769957735,0.250031280204281,-0.15969453131769207,-1.0387931833241488,-1.5593263939086253,57.04721774729962,0.33333301544189275,0.5890598132032423,0.047221755981446734,-0.8232192722576155,0.917662784220509,-0.3879987581380835,0.48244227010097696,0.8644448661804187,27.272698898948562,-47.132610990770104,0.4352205141195307,4,0.27777814865112127,-0.11111068725586115,-1.3611106872558612,-1.7222218513488787,-0.11111068725586115,2,-0.0679611601943243,1.5714289217579598,11.55555534362793,-1.6666781108021194,12.05555534362793,-1.9999957084676225,12.222222328186035,-0.0679611601943243 146,2006-04-27,11.666666030883787,12.0,11.444443702697756,11.5,207180.0,0.01941748624563089,-2.999993133565915,-0.7499967813507209,62.49998927116905,79.83673859651323,0.06027535258213845,-0.3333770093635451,-1.2332850716552368,-1.7588304243488526,56.24599828118099,0.5555562973022443,0.5774310521538304,0.22777743339538326,-0.6081057382760608,1.0636606050668274,-0.1901641524403388,0.6457190192311053,0.6182669803619412,45.45452417421117,-29.703877449449948,0.41794158583572216,4,0.05555582046508967,-0.27777767181396307,-1.5208332538604719,-1.8888888359069806,-0.33333301544189275,3,-0.08571429038534384,-1.9999957084676545,11.444443702697756,1.5714289217579598,11.55555534362793,-1.6666781108021194,12.05555534362793,-0.08571429038534384 147,2006-04-28,11.277776718139648,11.666666030883787,11.222222328186037,11.666666030883787,292752.0,-0.033333371480307905,1.2857079797930282,-2.3333447774688003,51.11108737522605,75.82307172940553,0.4630186531309697,0.09771369849950418,-0.8188214857199938,-1.3545759234268022,55.13660118513562,0.44444370269775035,0.5410068502482872,-0.18472294807434153,-0.9704541985184498,0.6010083023697668,-0.5775885732963957,0.20814267714771262,0.9836798466262824,14.999935627014338,-57.82439442827493,0.39286562522205426,4,0.4444451332092285,0.11111164093017578,-1.1041662693023682,-1.4999995231628418,0.16666698455810725,4,-0.0049260054833552,-2.999993133565915,11.666666030883787,-1.9999957084676545,11.444443702697756,1.5714289217579598,11.55555534362793,-0.0049260054833552 148,2006-05-01,11.277776718139648,11.277776718139648,11.277776718139648,11.277776718139648,0.0,0.0,1.0,-0.0,46.34145932989308,71.19434132616927,0.47850074868083503,0.13527782202107197,-0.7927199264164706,-1.3399418204852758,53.836347297331145,0.0,0.5074711875341009,-0.20416736602783203,-0.9482748169856308,0.5399400849299667,-0.5762210915067314,0.16788635945106734,0.9606729290760807,16.666603088378906,-53.482203888951176,0.3720537254788993,5,0.4444451332092285,0.11111164093017578,-1.0833327770233154,-1.4999995231628418,0.16666698455810725,0,0.004926174607880585,1.2857079797930282,11.277776718139648,-2.999993133565915,11.666666030883787,-1.9999957084676545,11.444443702697756,0.004926174607880585 149,2006-05-02,11.55555534362793,11.55555534362793,11.222222328186037,11.444443702697756,633843.0,0.024630619352614902,4.999965667888286,100.0,50.0,67.02767068585584,0.21457802737935872,-0.08794049959106687,-1.0415265482306992,-1.602653096223662,52.34680431226805,0.33333301544189275,0.47307335963291486,0.036111259460449574,-0.6366438625490396,0.7088663814699387,-0.3002663015442959,0.37248882046519505,0.6603475243886017,42.85710782420388,-24.276706864596264,0.33637756100474464,5,0.16666650772094727,-0.16666698455810547,-1.2986114025115967,-1.777778148651123,-0.6666669845581055,1,-0.014423104697431133,1.0,11.277776718139648,1.2857079797930282,11.277776718139648,-2.999993133565915,11.666666030883787,-0.014423104697431133 150,2006-05-03,11.666666030883787,11.666666030883787,11.333333015441895,11.333333015441895,1839645.0,0.00961534811194742,1.0000000000000107,2.9999828339441907,53.33331807455589,62.852581662707394,0.08642824008523853,-0.1452409734814406,-1.1208812508276385,-1.697897363793107,51.08985378695835,0.33333301544189275,0.44650678161174717,0.10833306312560786,-0.4975459036318082,0.7142120298830239,-0.19460642025310015,0.4112725465043159,0.5271409935175306,57.14276956050971,-8.62440037838126,0.302939483378708,5,0.05555582046508967,-0.27777767181396307,-1.3541665077209455,-1.8888888359069806,-1.555555343627928,2,-0.014285660568545633,4.999965667888286,11.55555534362793,1.0,11.277776718139648,1.2857079797930282,11.277776718139648,-0.014285660568545633 151,2006-05-04,12.444443702697756,12.55555534362793,11.55555534362793,11.55555534362793,1372500.0,0.06666666121709919,-1.2500013411053068,2.666667620341912,64.40676042864118,59.855628270089326,-0.7044665963992447,-0.8622131251174974,-1.8572103538708156,-2.45423772201441,49.96474798419131,1.0,0.42627611342127736,0.8194440841674826,0.13273263766481058,1.5061555306701546,0.4760883609161457,1.1627998074188195,-1.3333330154418963,91.6666249434055,25.949230447429102,0.3433557232513361,5,-0.6111106872558612,-0.8749995231628436,-2.104166030883789,-2.638888359069826,-1.9444437026977557,3,-0.08928568554775895,1.0000000000000107,11.666666030883787,4.999965667888286,11.55555534362793,1.0,11.277776718139648,-0.08928568554775895 152,2006-05-05,12.444443702697756,12.444443702697756,12.333333015441895,12.444443702697756,597600.0,0.0,1.0,0.0,64.40676042864118,57.35801928567981,-0.7483237635411424,-0.7981215990727293,-1.8131162166162582,-2.4312521819290946,48.39769538287123,0.11111068725586115,0.39372085816671465,0.7527774333953872,0.018863939570474386,1.4866909272203,0.38582068648293166,1.1197341803078427,-1.3044441223144556,91.6666249434055,26.002985884955237,0.36695674691245633,5,-0.6111106872558612,-0.8055548667907733,-2.0208330154418963,-2.5555553436279315,-2.2222213745117188,4,-0.08928568554775895,-1.2500013411053068,12.444443702697756,1.0000000000000107,11.666666030883787,4.999965667888286,11.55555534362793,-0.08928568554775895 153,2006-05-08,12.666666030883787,12.888888359069824,12.333333015441895,12.333333015441895,1024290.0,0.01785715243646102,-2.3333352406837853,100.0,65.5737566518738,57.334050330267814,-0.9775429295750975,-0.9555741363488401,-1.9832755671271887,-2.63118107060213,47.76008566219488,0.5555553436279297,0.33332726959941894,0.9027775764465318,0.08399621385470368,1.7215589390383599,0.49338689515061773,1.3121682577424458,-1.498355335235594,86.66665522257038,22.278176932203166,0.4093906812959138,5,-0.6111106872558576,-0.8611106872558576,-2.243055343627928,-2.777777671813963,-3.055555343627928,0,-0.09649124127896136,1.0,12.444443702697756,-1.2500013411053068,12.444443702697756,1.0000000000000107,11.666666030883787,-0.09649124127896136 154,2006-05-09,12.944443702697756,13.0,12.777776718139648,13.0,210060.0,0.021929817296571397,6.999931336365977,-0.16666905085472697,66.12901618156673,58.20023863795188,-1.1595245538961905,-1.1754812236970942,-2.2020025207119556,-2.8852672421086307,46.4101409503259,0.3333339691162127,0.25934802176660554,1.1055552482604991,0.1470938042358938,2.0640166922851044,0.6263245262481956,1.5847859702728027,-1.7073099005126977,96.66662279765659,35.263304525085566,0.4792307220123028,5,-0.8333325386047381,-1.0694437026977557,-2.5208330154418963,-3.0555553436279315,-2.6666669845581072,1,-0.11587983496636356,-2.3333352406837853,12.666666030883787,1.0,12.444443702697756,-1.2500013411053068,12.444443702697756,-0.11587983496636356 155,2006-05-10,13.11111068725586,13.166666030883787,12.944443702697756,13.11111068725586,288810.0,0.012875561776622968,3.0000171662032433,-0.0,65.57375665187381,58.54176834691907,-1.1900599793033155,-1.2855451914875395,-2.3127330957189116,-3.0314683625820287,45.05281581314146,0.2222223281860316,0.205068072010004,1.1944444656372077,0.09125638221898846,2.297632549055427,0.6428504239280972,1.7460385073463183,-1.7682049132019042,96.5517363848816,38.37701437746673,0.55159404170911,5,-0.9166665077209473,-1.1527776718139648,-2.5763888359069824,-3.1388888359069824,-2.4166669845581055,2,-0.16949153898502733,6.999931336365977,12.944443702697756,-2.3333352406837853,12.666666030883787,1.0,12.444443702697756,-0.16949153898502733 156,2006-05-11,12.944443702697756,13.11111068725586,12.944443702697756,13.05555534362793,154566.0,-0.012711889063685922,-1.9999914169721433,-100.0,60.65571786768581,59.602282846081266,-0.9198065765173666,-1.0594333309308066,-2.0864356269789344,-2.8455404310464107,43.62213913894246,0.1666669845581037,0.22268585756449255,0.9555552959442153,-0.2195602576117146,2.130670849500145,0.36799751916625034,1.5431130727221802,-1.455637108097413,73.33331044514138,18.25705252944487,0.5875577767779647,5,-0.7499995231628436,-0.916666507720949,-2.4097218513488787,-2.9722218513488787,-2.388888359069826,3,-0.21888410815610415,3.0000171662032433,13.11111068725586,6.999931336365977,12.944443702697756,-2.3333352406837853,12.666666030883787,-0.21888410815610415 157,2006-05-12,12.55555534362793,12.777776718139648,12.11111068725586,12.777776718139648,879138.0,-0.030042879246234278,5.000017166203179,1.9999828339441907,56.923074078984286,60.77801781820251,-0.36945645493806545,-0.6191551645804605,-1.6376242407148816,-2.440787556776103,41.2187057333252,0.8333330154418963,0.26603391708461466,0.5138891696929928,-0.6635879163648521,1.6913662557508378,-0.07484937333592967,1.1026277127219153,-0.9325199941249114,42.105291688877315,-10.355891457562834,0.5887385430289227,5,-0.3611111640930176,-0.47222232818603516,-1.965278148651123,-2.527778148651123,-1.8888893127441424,4,-0.16371680004350786,-1.9999914169721433,12.944443702697756,3.0000171662032433,13.11111068725586,6.999931336365977,12.944443702697756,-0.16371680004350786 158,2006-05-15,12.222222328186035,12.222222328186035,11.5,12.0,805050.0,-0.026548647695704197,5.499997854233811,-1.0000042915507947,59.67742069454725,61.85328678426332,0.12508934062169708,-0.2413130713486602,-1.2532745653201864,-2.0933672816654987,38.20843267436829,1.0555553436279297,0.2761345704239684,0.14444503784179652,-1.0071000473367562,1.2959901230203492,-0.43132750474747894,0.720217580431072,0.9444437026977521,43.333356221525705,-10.702880876414696,0.575772542589276,5,0.02777719497680664,-0.13888931274414062,-1.520833969116211,-2.083333969116211,-1.5555562973022479,0,-0.1636363622176744,5.000017166203179,12.55555534362793,-1.9999914169721433,12.944443702697756,3.0000171662032433,13.11111068725586,-0.1636363622176744 159,2006-05-16,12.0,12.11111068725586,11.5,11.666666030883787,747630.0,-0.01818182669395252,1.1999993133542302,1.5000021457661967,57.812508800996476,62.350974642756725,0.4659899292920926,0.01216120236051843,-0.9752974755476274,-1.859981010033808,36.24119684335624,0.7222223281860352,0.3470058946394179,-0.09722175598144567,-1.2285438738940364,1.034100361931145,-0.6628828149377419,0.4684393029748506,1.133332710266112,30.00001144409619,-26.28887385735238,0.5656610589562954,5,0.33333301544189453,0.08333301544189453,-1.2986116409301758,-1.8611116409301758,-1.4444446563720703,1,-0.1990741093953451,5.499997854233811,12.222222328186035,5.000017166203179,12.55555534362793,-1.9999914169721433,12.944443702697756,-0.1990741093953451 160,2006-05-17,11.55555534362793,12.222222328186035,11.55555534362793,11.944443702697756,2062620.0,-0.03703705469767249,-2.4285777345081527,-1.1666628519766762,48.529417704544606,60.586825451190435,0.9979624647084542,0.45822170278168883,-0.47821750653053385,-1.4041822991226738,33.89151596845852,0.6666669845581055,0.42943781778672374,-0.527777528762817,-1.6793790179404837,0.6238239604148497,-1.1035782733516513,0.04802321582601721,1.5451107124328605,3.4482636151185173,-51.97169106816902,0.5758007445888336,5,0.7777776718139648,0.5833330154418945,-0.6805558204650879,-1.277778148651123,-0.9722223281860334,2,-0.1105769984644559,1.1999993133542302,12.0,5.499997854233811,12.222222328186035,5.000017166203179,12.55555534362793,-0.1105769984644559 161,2006-05-18,10.777776718139648,11.444443702697756,10.388888359069824,11.0,5519439.0,-0.06730776690167217,-1.111110687255863,0.5714320747267488,44.00000183105413,58.31940782923632,1.6924401757198524,1.1967205729316888,0.3415573189684231,-0.6185700348210723,31.262432151565754,1.1666669845581055,0.46789081779809294,-1.2416672229766839,-2.5330518590551794,0.04971741310181166,-1.8873595410159325,-0.5959749049374352,2.290876016799926,16.279051199414273,-42.425686709341846,0.6456923180392479,5,1.0000004768371582,1.0000004768371582,0.13194513320922852,-0.4305553436279297,-0.19444370269775213,3,-0.007731930027984335,-2.4285777345081527,11.55555534362793,1.1999993133542302,12.0,5.499997854233811,12.222222328186035,-0.007731930027984335 162,2006-05-19,11.222222328186037,11.388888359069824,10.55555534362793,10.55555534362793,396450.0,0.04123722560501375,-1.4999978542338113,-2.999987125458127,49.39760331889519,56.52205745890536,1.1805360547804948,0.7099138708292063,-0.060234720676611175,-1.0525180478651883,28.078414783346727,0.8333330154418945,0.5018307954459882,-0.7472216129302964,-2.082247419720769,0.5878041938601761,-1.4147345163255327,-0.07970870953506015,1.7392398317187467,45.4545643703932,-17.8007017215888,0.6675129033952366,5,0.5555548667907697,0.5555548667907697,-0.29861164093017756,-0.8750009536743182,-0.6666669845581072,4,-0.05940596836008927,-1.111110687255863,10.777776718139648,-2.4285777345081527,11.55555534362793,1.1999993133542302,12.0,-0.05940596836008927 163,2006-05-22,10.444443702697754,11.833333015441895,9.777776718139648,11.55555534362793,682560.0,-0.06930700557721026,1.4666670862832858,-1.6666666666666623,39.1304347826087,53.52221508124336,1.7991415818577803,1.4343428696071605,0.7520390438535216,-0.2637791488458454,25.069022006016116,2.055556297302246,0.40794868286582187,-1.4444446563720703,-2.942114605631202,0.05322529288706157,-2.1932796310016354,-0.6956096817425053,2.4141155051736316,27.27272727272727,-36.96978045956493,0.7488349746295656,5,1.0277776718139648,1.0277776718139648,0.4930558204650879,-0.09722232818603516,0.11111164093017578,0,0.021276607401180536,-1.4999978542338113,11.222222328186037,-1.111110687255863,10.777776718139648,-2.4285777345081527,11.55555534362793,0.021276607401180536 164,2006-05-23,11.444443702697756,11.666666030883787,10.444443702697754,10.444443702697754,1099800.0,0.09574468765068889,-1.4444446563720668,-0.8999995708467639,48.14814814814818,51.58603635860718,0.6302700881219092,0.4485913689174712,-0.2100894893612466,-1.2468926532373121,26.037722930768638,1.2222223281860334,0.3305357678434202,-0.43888907432556046,-1.9425775519240975,1.0647994032729766,-1.190733313124829,0.3129551644737081,1.2292685557897247,68.1817986748529,2.915592076424346,0.7518442387992682,5,-1.7763568394002505e-15,0.027777671813963067,-0.47916650772094904,-1.097222328186037,-1.0000000000000018,1,-0.0679611601943243,1.4666670862832858,10.444443702697754,-1.4999978542338113,11.222222328186037,-1.111110687255863,10.777776718139648,-0.0679611601943243 165,2006-05-24,10.666666030883787,11.388888359069824,10.55555534362793,11.027776718139648,1886580.0,-0.0679611601943243,-1.8571479953177215,-0.3611106872558605,35.18519313246735,48.75597805469402,1.1452765471864605,1.2280763607266199,0.5865566688914701,-0.45702332021159897,27.058773657194614,0.888888359069826,0.20160504133174406,-1.1777778625488295,-2.767053293293964,0.4114975681963049,-1.9724155779213977,-0.38314014717626144,1.8332900951828233,43.243248258913425,-17.91168756307914,0.7946377153725677,5,0.6111106872558612,0.8055553436279315,0.35416674613952814,-0.31944465637206854,0.0,2,-0.010416627551116053,-1.4444446563720668,11.444443702697756,1.4666670862832858,10.444443702697754,-1.4999978542338113,11.222222328186037,-0.010416627551116053 166,2006-05-25,10.666666030883787,10.666666030883787,10.666666030883787,10.666666030883787,0.0,0.0,1.0,-0.0,35.18519313246735,46.34065794952547,0.8808231917173313,1.211428167436786,0.6058141826463483,-0.4456959625010821,27.58546296536179,0.0,0.03410118944060159,-1.1277778625488306,-2.8012921982008425,0.5457364731031813,-1.9645350303748366,-0.29102069472282466,1.669959330707206,43.243248258913425,-13.471683688980995,0.8367571678260064,5,0.3333334922790545,0.8055553436279315,0.5277781486511248,-0.2361111640930158,0.36111068725586115,3,-0.00781247066333679,-1.8571479953177215,10.666666030883787,-1.4444446563720668,11.444443702697756,1.4666670862832858,10.444443702697754,-0.00781247066333679 167,2006-05-26,11.222222328186037,11.333333015441895,10.833333015441896,11.11111068725586,317115.0,0.05208340597649874,2.000002861025667,100.0,38.596503380146224,43.99833380348091,0.1299045742053817,0.6867041551944038,0.07636806002875574,-0.9865793717536313,28.41179876917937,0.6666669845581072,-0.14615840529947377,-0.5694438457489,-2.246749130421259,1.1078614389234591,-1.4080964880850804,0.2692087965872805,0.9608721147978763,70.27030161820956,16.62759594871435,0.8386526423361796,5,-0.22222280502319514,0.24999904632568182,0.13888859748840154,-0.6805562973022479,-0.25,4,-0.056930730301028576,1.0,10.666666030883787,-1.8571479953177215,10.666666030883787,-1.4444446563720668,11.444443702697756,-0.056930730301028576 168,2006-05-29,11.333333015441895,11.777776718139648,11.11111068725586,11.444443702697756,133236.0,0.009900952236241878,-1.3999986267084605,-0.9999914169720794,36.93694710760008,41.678826948659086,-0.1347225061639108,0.6113112582953626,-0.003221023839564907,-1.0826656358933775,29.01041510865686,0.6666660308837891,-0.30774620460212,-0.46111097335815465,-2.1350134053849494,1.2127914586686401,-1.298062189371553,0.37584024265524363,0.705442364051363,66.66671435039385,17.70342331835591,0.8369512160133978,5,-0.33333349227905273,0.13888835906982422,0.16666674613952637,-0.4444446563720703,-0.3888893127441406,0,-0.06862744355559192,2.000002861025667,11.222222328186037,1.0,10.666666030883787,-1.8571479953177215,10.666666030883787,-0.06862744355559192 169,2006-05-30,11.388888359069824,11.55555534362793,11.11111068725586,11.55555534362793,5279040.0,0.004901942222313105,4.333325703953354,1.5000085831015657,35.77982185966518,40.26220518811693,-0.31970012759925126,0.571953800847206,-0.03043680166138074,-1.1222774436643093,28.950879965936405,0.4444446563720703,-0.44001063611574764,-0.39722228050231934,-2.0777784610923185,1.2833339000876798,-1.237500370797319,0.4430558097926802,0.5142271007422163,68.18183946216892,24.1956040826082,0.8402780902949997,5,-0.5833334922790527,0.08333301544189453,0.1944446563720703,-0.4861106872558594,-0.4444446563720703,1,-0.07317070719885044,-1.3999986267084605,11.333333015441895,2.000002861025667,11.222222328186037,1.0,10.666666030883787,-0.07317070719885044 170,2006-05-31,11.5,11.55555534362793,10.777776718139648,11.11111068725586,218034.0,0.009756144535536526,2.111114501953125,-2.3333314259883386,37.96297488388625,39.591424416209385,-0.4911731391767109,0.47191086802027726,-0.11581092131560666,-1.2161940478239757,28.82025616922125,0.7777786254882812,-0.5671681297232958,-0.27777733802795446,-1.9624751255011148,1.406920449445206,-1.1201262317645337,0.5645715557086248,0.27777671813964844,75.00008583072126,33.29156043768446,0.8423488937365798,5,-0.6944451332092285,-0.02777862548828125,0.027777433395385742,-0.5555558204650879,-0.6111116409301758,2,-0.09178750411323877,4.333325703953354,11.388888359069824,-1.3999986267084605,11.333333015441895,2.000002861025667,11.222222328186037,-0.09178750411323877 171,2006-06-01,11.333333015441895,11.333333015441895,11.11111068725586,11.222222328186037,267669.0,-0.014492781265922239,3.0000171662031794,0.28571288439844555,39.4230827953651,38.483144358039375,-0.26531358641939207,0.5808485774972993,0.07518755153062173,-1.0300218927238642,27.13238630700814,0.3888893127441406,-0.6854892936296224,-0.3888887882232659,-2.0541903972536275,1.2764128208070957,-1.2215395927384467,0.4437620162919149,0.3244437026977547,55.55562973022461,13.323209783033782,0.8326508045151804,6,-0.527778148651123,0.13888835906982422,0.1944444179534912,-0.375,-0.4444446563720703,3,-0.05882355911096582,2.111114501953125,11.5,4.333325703953354,11.388888359069824,-1.3999986267084605,11.333333015441895,-0.05882355911096582 172,2006-06-02,11.333333015441895,11.444443702697756,11.277776718139648,11.333333015441895,491130.0,0.0,-1.9999656681830205,0.0,41.836736838749495,38.78384458649946,-0.27702744640662047,0.519999540656908,0.10181169118317612,-1.0076575053085648,25.27906593493786,0.16666698455810725,-0.7367458498559714,-0.33333325386047363,-1.971094341323127,1.3044278336021797,-1.1522137975918003,0.48554728987085305,0.22222232818603516,55.55562973022461,12.906350034856374,0.8188805437313267,6,-0.22222280502319336,0.13888835906982422,0.22222208976745605,-0.375,-0.4444446563720703,4,-0.026960850518194412,3.0000171662031794,11.333333015441895,2.111114501953125,11.5,4.333325703953354,11.388888359069824,-0.026960850518194412 173,2006-06-05,11.444443702697756,11.444443702697756,11.11111068725586,11.333333015441895,93150.0,0.009803884444626432,5.000017166203019,100.0,44.79166312764323,38.41090180644335,-0.2585611868545712,0.32952297032060507,0.02274719987147833,-1.0950871392554635,22.85123087496059,0.3333330154418963,-0.703227912610398,-0.16111145019531037,-1.7315913318072411,1.4093684314166204,-0.9463513910012757,0.624128490610655,0.004444923400876988,85.71423316494212,39.752033607828395,0.7852399408059653,6,-0.2777776718139666,0.027777671813963067,0.1111114025115949,-0.48611068725586115,-0.7222213745117188,0,-0.04126206452484915,-1.9999656681830205,11.333333015441895,3.0000171662031794,11.333333015441895,2.111114501953125,11.5,-0.04126206452484915 174,2006-06-06,11.444443702697756,11.444443702697756,11.444443702697756,11.444443702697756,0.0,0.0,1.0,0.0,48.86363170856602,39.93072831489877,-0.28894705674651,0.22280835236759522,0.05276763577853316,-1.0716091862057038,20.163591029795324,0.0,-0.7288812602100379,-0.08611145019531108,-1.525136549913361,1.3529136495227387,-0.8056240000543351,0.6334010996637129,-1.6666669845581072,85.71423316494212,32.95433948515897,0.7195125498590247,6,-0.22222232818603693,0.027777671813963067,0.1111114025115949,-0.48611068725586115,-0.5555553436279315,1,-0.04368932321997776,5.000017166203019,11.444443702697756,-1.9999656681830205,11.333333015441895,3.0000171662031794,11.333333015441895,-0.04368932321997776 175,2006-06-07,10.888888359069824,11.222222328186037,10.777776718139648,11.222222328186037,511380.0,-0.048543673948692856,1.6666685740116438,-100.0,51.1904812994433,41.70909366678498,0.33687110277603693,0.6359497266941823,0.6316112449014692,-0.49201982219638296,17.503088514937883,0.6666669845581072,-0.6409433298904048,-0.5305556774139397,-1.78736322471147,0.7262518698835905,-1.1589594510627048,0.09784809623482538,-1.0777783012390145,16.666738192206246,-39.02614210036929,0.6284037736487653,6,0.3888883590698242,0.5833330154418945,0.6666667461395264,0.06944465637207031,-0.11111164093017578,2,0.005102021601833595,1.0,11.444443702697756,5.000017166203019,11.444443702697756,-1.9999656681830205,11.333333015441895,0.005102021601833595 176,2006-06-08,10.11111068725586,11.0,10.0,11.0,1042218.0,-0.07142856517269003,1.2499989271169056,2.6666628519766626,38.88888570997512,41.741580592321526,1.1483131983378385,1.254917940372847,1.4151645166290123,0.3024084021558018,15.025420011704524,1.0,-0.7012042924804778,-1.1666666984558098,-2.3353508999958077,0.0020175030841880215,-1.7510087992258079,-0.5823245976858118,-0.2673339565277111,7.692282298599827,-47.25932257116012,0.5843421007699986,6,0.7777776718139648,1.3611106872558594,1.4444444179534912,0.8472223281860352,0.4444446563720703,3,0.07692306966773521,1.6666685740116438,10.888888359069824,1.0,11.444443702697756,5.000017166203019,11.444443702697756,0.07692306966773521 177,2006-06-09,10.5,10.80555534362793,10.11111068725586,10.11111068725586,845559.0,0.03846158199358851,-2.5714257687969004,-0.4375002682207736,50.60241761237251,43.259966203962904,0.722144125697989,0.7421880341911447,1.037584306340424,-0.06828700640421026,14.979456436989597,0.6944446563720703,-0.5981160600392261,-0.6749996185302738,-1.7261757905911406,0.376176553530593,-1.2005877045607072,-0.1494115324998404,-0.6242099298324604,34.61540239098007,-22.852696171742217,0.5255880860304336,6,0.27777767181396484,0.9722213745117188,1.2013885974884033,0.5694441795349121,-0.3333339691162127,4,0.03703698657807841,1.2499989271169056,10.11111068725586,1.6666685740116438,10.888888359069824,1.0,11.444443702697756,0.03703698657807841 178,2006-06-12,10.222222328186037,10.55555534362793,10.0,10.444443702697754,428598.0,-0.02645501636323455,1.4999978542338113,-0.5714257687968958,34.285726897569205,43.09395565261891,0.9227755515377698,0.9090559885164122,1.320989965811565,0.22935874083868946,16.34082412854897,0.5555553436279297,-0.49616690589659385,-0.8527772903442372,-1.8642611454842708,0.15870656479579637,-1.358519217914255,-0.34703536277421954,-0.31505918536789324,15.384630620840204,-39.04581464984097,0.5057419275700168,6,0.5555553436279279,1.2499990463256818,1.5138885974884015,0.8472218513488752,-0.527778625488283,0,0.065217328432152,-2.5714257687969004,10.5,1.2499989271169056,10.11111068725586,1.6666685740116438,10.888888359069824,0.065217328432152 179,2006-06-13,9.61111068725586,10.0,9.55555534362793,10.0,440334.0,-0.05978265990606968,1.2857128843984502,1.7500085831016037,35.82090240566703,42.855947599483436,1.4026982875450393,1.4040058124418273,1.9334309438295243,0.8587606983122384,17.938510975507118,0.6666669845581072,-0.47015448818176075,-1.3444444656372063,-2.45532164760259,-0.23356728367182278,-1.8998830566198972,-0.7890058746545154,1.8333330154418963,3.3333199818954466,-50.343004399074964,0.5554385909826914,6,0.8888888359069824,1.75,2.3194446563720703,1.625,0.27777767181396484,1,0.1156069966401998,1.4999978542338113,10.222222328186037,-2.5714257687969004,10.5,1.2499989271169056,10.11111068725586,0.1156069966401998 180,2006-06-14,10.277776718139648,10.444443702697754,9.777776718139648,9.888888359069824,542790.0,0.06936409875788607,-1.1818173306054804,-0.9999975476972878,45.56961585229651,43.538895716920265,0.6084080778327241,0.6711117906439359,1.27318189243271,0.2126731804566262,19.07754737639835,0.8333330154418945,-0.428781123322441,-0.6138895034790046,-1.7264471074898413,0.4986681005318321,-1.1701683054844239,-0.05761070147358538,1.1288892173767113,49.99993397640316,-4.7897204495684775,0.5562788020054185,6,0.22222280502319336,1.083333969116211,1.7152788639068604,1.0138897895812988,-0.3888883590698242,2,0.05945951713969433,1.2857128843984502,9.61111068725586,1.4999978542338113,10.222222328186037,-2.5714257687969004,10.5,0.05945951713969433 181,2006-06-15,10.694443702697754,10.694443702697754,10.138888359069824,10.444443702697754,700740.0,0.04054057565024882,3.4444427490234375,0.6428580186816879,43.79083970013785,43.75601825707454,0.10234693949479556,0.2612774321490612,0.8607419124595843,-0.17945286987767517,19.393591964535524,0.5555553436279297,-0.37648105830822765,-0.1930558681488037,-1.3080309388207674,0.92191920252316,-0.7505434034847855,0.3644316671871781,0.6752000209808369,91.11106872558594,36.69832076809837,0.5574875353359818,6,-0.1944441795349121,0.6388893127441406,1.3819448947906494,0.6805558204650879,-0.75,3,0.0077921786077450594,-1.1818173306054804,10.277776718139648,1.2857128843984502,9.61111068725586,1.4999978542338113,10.222222328186037,0.0077921786077450594 182,2006-06-16,10.55555534362793,10.666666030883787,10.222222328186037,10.666666030883787,508788.0,-0.012986964346241692,7.000017166203371,-0.4444427490234304,40.90909192244027,43.32462145649642,0.13332572568191559,0.3664479108819272,1.00233053292515,-0.017912667083763267,19.726715994930043,0.472221374511717,-0.35589053154860295,-0.29861087799072195,-1.4113107799676623,0.8140890239862184,-0.854960828979193,0.2577390729977491,0.7778066124496483,87.80491889624196,33.49878840527958,0.5563499509884705,6,-0.05555582046508789,0.6111106872558594,1.5555553436279297,0.8194441795349121,-0.4444446563720703,4,0.0,3.4444427490234375,10.694443702697754,-1.1818173306054804,10.277776718139648,1.2857128843984502,9.61111068725586,0.0 183,2006-06-19,10.666666030883787,10.833333015441896,10.277776718139648,10.277776718139648,399888.0,0.010526275846105326,-1.857143557800784,-3.5000171662032193,41.666664832677455,42.52495847028658,-0.11143359146372944,0.2875837434498152,0.8916848881855852,-0.10726957749372623,18.965768101751966,0.5555562973022479,-0.33765741875386013,-0.19861130714416753,-1.2984481115158655,0.9012254972275304,-0.7485297093300165,0.35130709504168145,0.631139792944797,86.9564957789954,32.98429140773946,0.5499184021858489,6,-0.27777719497680486,0.22222280502319514,1.472222566604616,0.7083334922790545,-0.6111106872558576,0,-0.046875002793967946,7.000017166203371,10.55555534362793,3.4444427490234375,10.694443702697754,-1.1818173306054804,10.277776718139648,-0.046875002793967946 184,2006-06-20,10.666666030883787,10.666666030883787,10.416666030883787,10.55555534362793,206145.0,0.0,3.5000171662033233,0.2857128843984469,40.1315694370409,41.29619048557521,-0.26078848387679443,0.23855793945297954,0.8849955637331259,-0.08618199721535014,18.16369763887893,0.25,-0.3440510698287689,-0.15972242355346822,-1.2278797744903294,0.9084349273833929,-0.6938010990218988,0.37435625191496236,0.5962947833407846,84.21050729515134,31.539198275540187,0.5340786754684309,6,-0.38888835906982244,0.22222280502319514,1.5000002384185809,0.7083334922790545,-0.5,1,-0.09114584870015663,-1.857143557800784,10.666666030883787,7.000017166203371,10.55555534362793,3.4444427490234375,10.694443702697754,-0.09114584870015663 185,2006-06-21,10.55555534362793,10.75,10.444443702697754,10.444443702697754,273690.0,-0.010416627551116053,-4.499987125458119,1.0000085831016057,40.66666437784744,41.493721448672126,-0.22566459580595222,0.3593413038866462,0.9844058829501456,0.04381011627732967,17.255854963337292,0.3055562973022461,-0.38826807914197126,-0.2652775764465325,-1.3380784008796596,0.8075232479865946,-0.801677988663096,0.27112283577003105,0.6732573611847101,60.000027465811776,7.375752358285624,0.536400412216564,6,-0.3611111640930176,0.33333349227905273,1.6527776718139648,0.8194441795349121,-0.3888893127441424,2,-0.0631579261209172,3.5000171662033233,10.666666030883787,-1.857143557800784,10.666666030883787,7.000017166203371,10.55555534362793,-0.0631579261209172 186,2006-06-22,10.583333015441896,10.777776718139648,10.55555534362793,10.638888359069824,645345.0,0.002631568961526609,-3.0,-0.4999957084860237,41.05959903523996,40.43340827343518,-0.20049766388420664,0.3425638553194599,0.9468003746124349,0.03438002404100082,16.27758260702838,0.22222137451171875,-0.4679763348028789,-0.2333332538604722,-1.309297858805655,0.8426313510847105,-0.7713155563330645,0.30464904861212005,0.6120145421470493,59.0908807171081,6.554956220601063,0.5379823024725917,6,-0.3888888359069842,0.1111111640930158,1.652777671813963,0.7916665077209455,-0.47222232818603693,3,-0.06561681989585166,-4.499987125458119,10.55555534362793,3.5000171662033233,10.666666030883787,-1.857143557800784,10.666666030883787,-0.06561681989585166 187,2006-06-23,10.583333015441896,10.583333015441896,10.583333015441896,10.583333015441896,0.0,0.0,1.0,-0.0,39.45578421948,41.00785908698082,-0.20946080341878925,0.3080390572670275,0.9367699093893211,0.05557506839983617,16.64391240586727,0.0,-0.5272981758878448,-0.20138878822326411,-1.264515647065755,0.8617380706192268,-0.7329522176445096,0.33017464119798134,0.5792186978678284,55.000060081401855,6.385810756496042,0.5315634294212455,6,-0.3888888359069842,0.1111111640930158,1.1944441795349103,0.7916665077209455,-0.25,4,-0.06036749593081436,-3.0,10.583333015441896,-4.499987125458119,10.55555534362793,3.5000171662033233,10.666666030883787,-0.06036749593081436 188,2006-06-26,10.55555534362793,10.666666030883787,10.444443702697754,10.583333015441896,311400.0,-0.002624661982518872,1.2857240949732687,-100.0,39.189192010505664,41.382113487518446,-0.14463756012233553,0.28939749556158034,0.9539875305425802,0.1063755559106987,17.893411113982868,0.22222232818603338,-0.4534515486306461,-0.1902775764465332,-1.2254414342964228,0.8448862814033564,-0.7078595053714789,0.3273043524784125,0.5748564422881586,38.46170098137634,-5.23411739437428,0.5175819289249449,6,-0.2500004768371582,0.13888883590698242,1.222221851348877,0.847221851348877,-0.27777862548828125,0,-0.04210528408061143,1.0,10.583333015441896,-3.0,10.583333015441896,-4.499987125458119,10.55555534362793,-0.04210528408061143 189,2006-06-27,10.55555534362793,10.722222328186037,10.416666030883787,10.55555534362793,588465.0,0.0,-1.1999986267131728,-0.0,45.31250293366707,41.353545385448506,0.0038225745194466754,0.23585778403016633,0.939627776944155,0.1300756339967215,19.162086928707105,0.30555629730224965,-0.4789448445377218,-0.14861092567443812,-1.1409916964622013,0.8437698451133251,-0.6448013110683188,0.3475794597194426,0.5433593134423962,38.46170098137634,-8.295663032164363,0.4961903853938812,6,-0.06944465637207031,0.11111068725585938,0.9166660308837891,0.8611106872558576,-0.11111164093017578,1,-0.0473684220036642,1.2857240949732687,10.55555534362793,1.0,10.583333015441896,-3.0,10.583333015441896,-0.0473684220036642 190,2006-06-28,10.444443702697754,10.722222328186037,10.444443702697754,10.5,1567206.0,-0.010526366194200332,-8.99989700454903,-100.0,55.769226325333356,42.68447723269246,0.1576396629106096,0.2780931138837488,1.027628484405966,0.26137712536847957,19.968457079432422,0.277778625488283,-0.40574169260344917,-0.20694475173950266,-1.1310417621901419,0.7171522587111365,-0.6689932569648214,0.25510375348581604,0.6236037681037239,7.69228737732845,-42.18868169251632,0.4620485052253193,6,0.08333396911621271,0.22222232818603516,1.0138888359069824,1.0277776718139648,-0.1111106872558576,2,-0.026595736424163796,-1.1999986267131728,10.55555534362793,1.2857240949732687,10.55555534362793,1.0,10.583333015441896,-0.026595736424163796 191,2006-06-29,10.666666030883787,10.888888359069824,10.444443702697754,10.55555534362793,634410.0,0.021276607401180536,-1.666662851976677,-1.9999656681829565,53.061213765424974,44.03471299302409,-0.07703874635879693,0.0035467754442404242,0.7772369823543617,0.059067710102754134,20.667046002922767,0.4444446563720703,-0.28380841219015807,0.0486109256744367,-0.8182345809979932,0.9154564323468666,-0.38481182766177824,0.48203367901065164,0.3711315973742195,52.94116459091064,1.0825577506567043,0.4334227533362147,6,-0.08333349227905096,1.7763568394002505e-15,0.7083330154418963,0.8055553436279315,-0.27777767181396307,3,-0.046875002793967946,-8.99989700454903,10.444443702697754,-1.1999986267131728,10.55555534362793,1.2857240949732687,10.55555534362793,-0.046875002793967946 192,2006-06-30,11.027776718139648,11.11111068725586,10.888888359069824,10.888888359069824,278280.0,0.03385412894810025,-2.2000137329625433,1.25000000000002,64.35642083500883,46.55579699328313,-0.4069116110913509,-0.4022528554888787,0.3861994745277073,-0.28204572969052144,21.425140672384245,0.4444446563720721,-0.2361040510403143,0.42499942779540945,-0.39845049817725986,1.2484493537680788,0.013274464809075681,0.8367243907817432,-1.4722213745117188,87.99991210940186,30.22522025140193,0.4117249629863346,6,-0.2638883590698242,-0.3611106872558594,0.20833373069763184,0.4444446563720703,-0.6388883590698242,4,-0.08312337602700648,-1.666662851976677,10.666666030883787,-8.99989700454903,10.444443702697754,-1.1999986267131728,10.55555534362793,-0.08312337602700648 193,2006-07-03,10.972222328186037,11.11111068725586,10.916666030883787,11.11111068725586,387396.0,-0.005037678162474024,1.800013732962569,-0.9999999999999872,80.24696381500736,51.0130630352794,-0.3391178099753649,-0.4046359226825569,0.4159374679329293,-0.2079447129869525,21.944197687038763,0.1944446563720721,-0.2091069314387184,0.3930561065673839,-0.3521417255551338,1.1382539386899015,0.020457190506125045,0.7656550226286427,-1.3855558776855492,80.0000823974361,14.70528804474668,0.37259891606125844,7,-0.2083339691162127,-0.30555629730224787,0.26388812065124334,0.4999990463256818,-0.6944456100463885,0,-0.05822788616877794,-2.2000137329625433,11.027776718139648,-1.666662851976677,10.666666030883787,-8.99989700454903,10.444443702697754,-0.05822788616877794 194,2006-07-04,10.944443702697754,11.11111068725586,10.777776718139648,10.888888359069824,276975.0,-0.0025317228048618023,-1.3999972534263507,-0.40000000000000513,70.68968272806862,54.348953963081755,-0.29926344440273844,-0.4387306167249996,0.43316358919564024,-0.16292330896142815,22.599485835081314,0.33333396911621094,-0.1544482988539393,0.3902774810791012,-0.2602270375623288,1.0407819997205312,0.06502522175838621,0.7155297403998162,-1.3272883674621596,74.99996423723019,7.449482690451049,0.3252522593207149,7,-0.1805553436279297,-0.3888883590698242,0.29166674613952637,0.5277776718139648,-0.6111106872558576,1,-0.060913738758030744,1.800013732962569,10.972222328186037,-2.2000137329625433,11.027776718139648,-1.666662851976677,10.666666030883787,-0.060913738758030744 195,2006-07-05,10.944443702697754,11.05555534362793,10.888888359069824,11.0,62550.0,0.0,1.0,-1.0000171662031792,60.46513113350962,56.50512419622283,-0.26630302897596536,-0.457828239463435,0.42597552350599877,-0.14594899332047007,22.257984590401453,0.16666698455810547,-0.1085719337504294,0.38749971389770543,-0.269465380873001,1.0444648086684118,0.05901716651235134,0.7159822612830595,-1.2974092604217535,74.99996423723019,9.998896774673597,0.32848254738535343,7,-0.1805553436279297,-0.3888883590698242,0.1944444179534912,0.5277776718139648,-0.8333330154418945,2,-0.04568528228408286,-1.3999972534263507,10.944443702697754,1.800013732962569,10.972222328186037,-2.2000137329625433,11.027776718139648,-0.04568528228408286 196,2006-07-06,10.888888359069824,10.944443702697754,10.61111068725586,10.944443702697754,189900.0,-0.005076123112062403,11.000034332406358,0.9999828340914942,65.00000429153974,59.34337087089613,-0.1819841395581836,-0.3594450361453916,0.46638505527177543,-0.07711833125068068,21.174092754172737,0.33333301544189453,-0.05457327750127128,0.29305548667907644,-0.3445861750463859,0.9306971484045388,-0.025765344183655614,0.6118763175418085,-1.212572391894227,55.55553436279297,-6.289971146871267,0.3188208308627314,7,-0.125,-0.3888888359069824,0.2499997615814209,0.5833330154418945,-0.5833330154418945,3,-0.05102039118301571,1.0,10.944443702697754,-1.3999972534263507,10.944443702697754,1.800013732962569,10.972222328186037,-0.05102039118301571 197,2006-07-07,10.888888359069824,10.888888359069824,10.666666030883787,10.833333015441896,362925.0,0.0,7.000034332406423,-0.999999999999968,61.11112700569828,61.77914142591754,-0.14984032865339714,-0.3465863387057304,0.46346395255945083,-0.06282116349254352,20.031626056279105,0.22222232818603693,0.007621905618016456,0.27361106872558594,-0.3753433279690377,0.9225654654202096,-0.050866129621725875,0.5980882670728978,-1.183876497492621,55.55553436279297,-2.984980164945597,0.32447719834731215,7,-0.125,-0.3888888359069824,0.2499997615814209,0.5833330154418945,-0.6944446563720703,4,-0.04591836958118212,11.000034332406358,10.888888359069824,1.0,10.944443702697754,-1.3999972534263507,10.944443702697754,-0.04591836958118212 198,2006-07-10,10.888888359069824,11.0,10.694443702697754,10.888888359069824,5630085.0,0.0,1.7499935627290595,0.0,61.11112700569828,63.534544100587674,-0.10905262062192911,-0.3099730373468148,0.46048262303709464,-0.048378848063542534,18.588221957876318,0.3055562973022461,0.06988621162042641,0.24027776718139648,-0.3919400877612542,0.8724956221240472,-0.07583116028992976,0.5563866946527227,-1.1557545209790483,55.55553436279297,0.25127414568287065,0.31610892747132535,7,-0.11111116409301758,-0.3888888359069824,0.40277743339538574,0.5833330154418945,-0.6666660308837873,0,-0.04591836958118212,7.000034332406423,10.888888359069824,11.000034332406358,10.888888359069824,1.0,10.944443702697754,-0.04591836958118212 199,2006-07-11,10.722222328186037,10.944443702697754,10.722222328186037,10.944443702697754,31950.0,-0.015306064805500896,-1.000000000000016,-100.0,57.89476061794557,63.77071457754458,0.09358257007764692,-0.0588126002691336,0.6132141765903096,0.13146341920452542,16.60050870000298,0.22222137451171697,0.1388394548945584,0.01805615425110041,-0.3834820482158907,0.41959435671809153,-0.18271294698239515,0.21882525548459597,-0.9615289531119586,25.000107288309835,-28.482873478681185,0.20076910123349578,7,0.05555486679076971,-0.22222280502319514,0.597221374511717,0.7499990463256818,-0.6944456100463885,1,-0.04145088550141818,1.7499935627290595,10.888888359069824,7.000034332406423,10.888888359069824,11.000034332406358,10.888888359069824,-0.04145088550141818 200,2006-07-12,10.888888359069824,10.888888359069824,10.75,10.86111068725586,67626.0,0.01554398200134921,9.0,-0.125000000000001,62.79070695844346,64.85176937676886,-0.0038096444576165567,-0.18693236457361806,0.43068106591055866,-0.02047990725740867,15.47119740242292,0.1666660308837873,0.22003217338771108,0.15416660308837926,-0.20109396962013193,0.5094271757968905,-0.023463683265877222,0.33179688944263575,-1.101186637752111,71.42846632988376,17.88423469661754,0.17763028635425587,7,-0.027777671813964844,-0.4999995231628418,0.45833301544189453,0.5833330154418945,-0.6944446563720703,2,-0.05102039118301571,-1.000000000000016,10.722222328186037,1.7499935627290595,10.888888359069824,7.000034332406423,10.888888359069824,-0.05102039118301571 201,2006-07-13,10.777776718139648,10.888888359069824,10.694443702697754,10.694443702697754,487980.0,-0.010204130786006793,-3.666689554937572,3.0,57.44678675182046,64.08403225641459,0.13937757278550222,-0.07300028233466271,0.49923342003988225,0.10485779712621834,14.830687798912285,0.1944446563720703,0.2685022094788678,0.03888831138610804,-0.3163379449314512,0.39411456770366726,-0.13872481677267068,0.21650143954488676,-0.9636068175031713,33.3331425988342,-19.19964443706462,0.17761312815877947,7,0.08333396911621094,-0.4444437026977539,0.5972223281860352,0.6944446563720703,-0.3888883590698242,3,-0.06185561719438393,9.0,10.888888359069824,-1.000000000000016,10.722222328186037,1.7499935627290595,10.888888359069824,-0.06185561719438393 202,2006-07-14,10.55555534362793,10.75,10.55555534362793,10.694443702697754,103365.0,-0.020618480074624967,-1.8000137329625434,-1.6666666666666667,49.99999999999999,60.72325849919156,0.3213649829101559,0.15728518541921055,0.6754357956647112,0.34104451487943166,14.27811907260188,0.22222137451171875,0.28183076709646926,-0.1833330631256107,-0.5385593194431699,0.1718931931919485,-0.36094619128438943,-0.0057199349668319854,-0.7154466272590643,0.0,-52.0690838042141,0.17761312815877947,7,0.27777767181396484,-0.22222232818603516,0.6249995231628418,0.9166660308837891,0.22222137451171875,4,-0.023684211001832045,-3.666689554937572,10.777776718139648,9.0,10.888888359069824,-1.000000000000016,10.722222328186037,-0.023684211001832045 203,2006-07-17,10.166666030883787,10.333333015441896,10.11111068725586,10.222222328186037,169335.0,-0.036842146157558986,-1.6666628519766984,0.40000686648129724,39.70586304844584,57.280611868122364,0.6525968450537238,0.5341829638054936,1.005674383780974,0.7439972284910024,14.372785665622818,0.4444446563720703,0.2806054855696871,-0.5472223758697528,-0.9847042656512706,-0.10974048608823495,-0.7659633207605125,-0.32848143097899296,-0.30113727509718125,6.666643778474128,-45.17705172532105,0.21874094489075893,7,0.41666698455810725,0.16666698455810725,0.9583334922790545,1.3055553436279315,0.7222223281860369,0,0.002732230185351403,-1.8000137329625434,10.55555534362793,-3.666689554937572,10.777776718139648,9.0,10.888888359069824,0.002732230185351403 204,2006-07-18,9.694443702697754,10.166666030883787,9.55555534362793,10.138888359069824,963711.0,-0.046448100759043376,1.4444427490234477,7.999897004548454,33.33331920481294,54.26596609826718,1.0380186514579748,0.9800836811768256,1.4035944970724152,1.229010388044749,14.793165328925554,0.6111106872558576,0.19756029838450395,-0.9708335876464851,-1.6031028769671458,-0.33856429832582435,-1.2869682323068155,-0.6546989429861547,1.4166669845581055,10.416629413754801,-45.06990826648577,0.3161346446603305,7,0.5833339691162109,0.6388893127441406,1.430555820465088,1.7777776718139648,1.0833330154418945,1,0.054441352353350014,-1.6666628519766984,10.166666030883787,-1.8000137329625434,10.55555534362793,-3.666689554937572,10.777776718139648,0.054441352353350014 205,2006-07-19,9.888888359069824,10.0,9.75,9.86111068725586,389835.0,0.020057329985624817,-1.0000076294236353,-0.06249973177922641,32.4999881982708,50.65485319901507,0.7577866737774528,0.7727525969966536,1.1302021418908001,1.0455123775311286,15.415128436008132,0.3055562973022461,0.081169722619169,-0.7430555820465088,-1.463786173531357,-0.022324990561660485,-1.103420877788933,-0.38269028630408464,1.1911112213134771,24.999982118602304,-29.535859621029687,0.3603652957424239,7,0.3888893127441406,0.4444446563720703,1.0416667461395264,1.4722223281860352,0.7222223281860352,2,0.01404489099550199,1.4444427490234477,9.694443702697754,-1.6666628519766984,10.166666030883787,-1.8000137329625434,10.55555534362793,0.01404489099550199 206,2006-07-20,9.888888359069824,10.027776718139648,9.833333015441896,10.027776718139648,642240.0,0.0,1.7999999999999745,-5.0,19.402976661721723,46.02061427190657,0.6716504791656419,0.7568638081410093,1.0549997096518418,1.0587878069854426,16.096720767467037,0.19444370269775213,0.0022513176798995005,-0.7083333492279049,-1.5021324339779198,0.08546573552211001,-1.1052328916029133,-0.31143380685289657,1.1606223365783706,27.90694517855175,-21.470764500788178,0.3968995423750079,7,0.3888893127441406,0.4444446563720703,1.0416667461395264,1.4722223281860352,0.7777776718139631,3,0.030898856629085314,-1.0000076294236353,9.888888359069824,1.4444427490234477,9.694443702697754,-1.6666628519766984,10.166666030883787,0.030898856629085314 207,2006-07-21,9.944443702697754,10.11111068725586,9.777776718139648,9.833333015441896,88785.0,0.005617956398200841,-1.9999914169720794,-0.7999999999999872,22.388030638744368,41.71804800891168,0.5230402561100416,0.686170670914585,0.9358739327237746,1.018739855302135,16.70784663856246,0.33333396911621094,-0.05614092906899337,-0.6208335399627689,-1.4666993921018623,0.22503231217632447,-1.0437664660323147,-0.1979006138932231,1.0751878859100348,49.999938692356906,4.31003828633893,0.42293292606954636,7,0.3055558204650879,0.3888893127441406,0.9722225666046143,1.4166669845581055,0.6666669845581055,4,0.04469276207491624,1.7999999999999745,9.888888359069824,-1.0000076294236353,9.888888359069824,1.4444427490234477,9.694443702697754,0.04469276207491624 208,2006-07-24,10.11111068725586,10.222222328186037,9.944443702697754,9.944443702697754,63900.0,0.01675980975314806,-2.3333371480233445,1.5000085831016137,29.16666467984419,38.52603734912264,0.2619946060315286,0.5106827531400988,0.7170084786152522,0.8656021304324124,16.972953018225535,0.277778625488283,-0.11763955005427995,-0.43194432258605886,-1.3018952142695959,0.43800656909747815,-0.8669197684278274,0.0030311232557096446,0.8792393764523325,83.33326180779349,39.6427248522305,0.4349754458417688,7,0.11111116409301758,0.22222232818603516,0.722222089767456,1.25,0.4444446563720703,0,0.06593400581837772,-1.9999914169720794,9.944443702697754,1.7999999999999745,9.888888359069824,-1.0000076294236353,9.888888359069824,0.06593400581837772 209,2006-07-25,10.05555534362793,10.222222328186037,10.05555534362793,10.11111068725586,139275.0,-0.005494484764957841,-5.000034332406423,-0.3333314259883385,28.378379005337706,34.70244535433311,0.23807434911812209,0.55533082420963,0.7258075612623465,0.9376057605987924,17.390910009985213,0.16666698455810725,-0.17982519595300772,-0.46249966621398997,-1.3592621234583113,0.4342627910303314,-0.9108808948361506,-0.014118437591829291,0.9060988256786562,64.70582295455392,23.94399683486273,0.44838122862216073,7,0.16666650772094727,0.27777767181396484,0.5833334922790527,1.3055553436279297,0.7777776718139666,1,0.08287289830988454,-2.3333371480233445,10.11111068725586,-1.9999914169720794,9.944443702697754,1.7999999999999745,9.888888359069824,0.08287289830988454 210,2006-07-26,10.166666030883787,10.194443702697754,10.0,10.0,265005.0,0.011049681838434466,-1.3333333333333333,-2.999999999999968,32.89472317100321,31.97443828979786,0.015357765457364891,0.4451666412075479,0.5825956878694942,0.8441999795779385,17.870521237037615,0.1944437026977539,-0.2459374635303977,-0.3375000953674334,-1.2475684983118427,0.5725683075769759,-0.7925342968396389,0.11753410610477211,0.7668661619092259,87.49986588990022,46.601342495037386,0.45503420147220464,7,-0.013888359069822442,0.16666698455810725,0.41666722297668635,1.194444656372072,0.6388893127441424,2,0.0601092516857995,-5.000034332406423,10.05555534362793,-2.3333371480233445,10.11111068725586,-1.9999914169720794,9.944443702697754,0.0601092516857995 211,2006-07-27,10.166666030883787,10.222222328186037,10.11111068725586,10.11111068725586,225990.0,0.0,-3.0000343324064223,0.3333333333333262,32.89472317100321,30.073851975464883,-0.08989823927103835,0.42771651674826394,0.5749066107752068,0.8607540388668244,18.77076370270653,0.11111164093017756,-0.3022497693288102,-0.31250009536743306,-1.2312024366071572,0.6062022458722911,-0.771851265987296,0.1468510752524299,0.7393066249259235,87.49986588990022,46.45371504251845,0.45935117061986225,7,-0.22222185134887518,0.16666698455810725,0.37500047683716,1.194444656372072,0.8333339691162127,3,0.04371587057369264,-1.3333333333333333,10.166666030883787,-5.000034332406423,10.05555534362793,-2.3333371480233445,10.11111068725586,0.04371587057369264 212,2006-07-28,10.11111068725586,10.222222328186037,10.11111068725586,10.222222328186037,156222.0,-0.00546446037070214,-1.000000000000032,-2.0000171662032753,32.05127132949187,29.22334178447,-0.11624135735988261,0.43329147299737514,0.6076407847395107,0.9300472537205451,20.266751962625946,0.11111164093017756,-0.3879173448363673,-0.32222213745117223,-1.2168310028901992,0.5723867279878547,-0.7695265701706866,0.12508229526834214,0.7678536223102164,59.99993133565839,19.930342822030333,0.44730443271951353,7,-0.22222185134887695,0.22222232818603516,0.33333349227905273,1.25,1.2777776718139648,4,0.05494503628846181,-3.0000343324064223,10.166666030883787,-1.3333333333333333,10.166666030883787,-5.000034332406423,10.05555534362793,0.05494503628846181 213,2006-07-31,10.333333015441896,10.5,10.166666030883787,10.166666030883787,281025.0,0.0219780333792734,-2.999999999999936,-1.4999957084860478,41.249987125391804,30.102971553423206,-0.3490411371794373,0.16943820920880093,0.38978297263811434,0.7229944783397837,21.45958669207253,0.3888893127441406,-0.46068514844060005,-0.0680553436279272,-0.9265402933505573,0.7904296060947029,-0.49729781848924226,0.36118713123338786,0.5191631148054157,66.66660308837926,23.67087397245497,0.4292424748613147,7,-0.2083330154418963,-1.7763568394002505e-15,0.1111111640930158,1.027777671813963,0.9444437026977521,0,0.026881711002525455,-1.000000000000032,10.11111068725586,-3.0000343324064223,10.166666030883787,-1.3333333333333333,10.166666030883787,0.026881711002525455 214,2006-08-01,10.277776718139648,10.30555534362793,10.222222328186037,10.277776718139648,253800.0,-0.0053764160333578115,1.999897006316882,0.0,35.52630687354568,30.439229184009303,-0.22578045632984,0.18181015228207542,0.41691028276434494,0.789115958187308,22.40692654028242,0.11111068725585938,-0.5120858819884369,-0.09027829170227086,-0.9109175073066442,0.7303609239021025,-0.5005978995044575,0.3200413160999158,0.5487805963752752,55.55534362792969,15.488770055989818,0.41031960780218674,8,-0.13888835906982422,0.055556297302246094,0.22222280502319336,1.083333969116211,1.1666669845581072,1,0.02702711229346111,-2.999999999999936,10.333333015441896,-1.000000000000032,10.11111068725586,-3.0000343324064223,10.166666030883787,0.02702711229346111 215,2006-08-02,10.444443702697754,10.722222328186037,10.222222328186037,10.222222328186037,1093005.0,0.01621624881808814,-3.5000171662032513,100.0,42.307700772256005,32.98419852962422,-0.34123943645498933,-0.025545959586009914,0.24823878703817037,0.6287681985472258,22.914470304364507,0.5,-0.5086951332417176,0.10138869285583496,-0.674564742743307,0.8773421284549769,-0.28658802494373603,0.48936541065540595,0.3566935723994291,54.545355237305884,13.064128638794159,0.38797671779957055,8,-0.1944441795349121,-0.11111068725585938,0.1319446563720703,0.9166669845581055,0.8888893127441406,2,0.03723408577937892,1.999897006316882,10.277776718139648,-2.999999999999936,10.333333015441896,-1.000000000000032,10.11111068725586,0.03723408577937892 216,2006-08-03,10.333333015441896,10.55555534362793,10.333333015441896,10.527776718139648,696015.0,-0.01063825804596541,-1.2857240949732687,-0.874999999999999,44.594593967635845,35.45159445505661,-0.17931074889284915,0.044069344012143574,0.3560125185544276,0.7456161615146097,22.842413967299656,0.22222232818603338,-0.44735641161504347,0.01805577278137349,-0.7141681105235396,0.7502796560862866,-0.34805616887108215,0.38416771443382913,0.44289262102590143,36.36362217675819,-9.936545517891105,0.3661119416524565,8,-1.7763568394002505e-15,-1.7763568394002505e-15,0.26388883590698065,1.027777671813963,1.1111106872558594,3,0.04569893639161293,-3.5000171662032513,10.444443702697754,1.999897006316882,10.277776718139648,-2.999999999999936,10.333333015441896,0.04569893639161293 217,2006-08-04,10.388888359069824,10.444443702697754,10.36111068725586,10.444443702697754,253440.0,0.005376323742291689,2.0,0.2857142857142883,56.45161558264367,38.48325566647877,-0.18460482038996595,-0.05361420021798935,0.27978699625656844,0.696179391167357,22.766463616243207,0.1111106872558576,-0.39250878519122523,0.09861111640930176,-0.5835850285875672,0.7808072614061707,-0.24248695608913273,0.43970918890773625,0.36292387154117556,39.99996566777051,-10.846224086240568,0.3410980724984341,8,-0.02777719497680664,-0.05555534362792969,0.23611092567443848,0.9722223281860352,0.9444446563720703,4,0.05882358341031324,-1.2857240949732687,10.333333015441896,-3.5000171662032513,10.444443702697754,1.999897006316882,10.277776718139648,0.05882358341031324 218,2006-08-07,10.388888359069824,10.388888359069824,10.277776718139648,10.333333015441896,918720.0,0.0,3.0000343324063583,-0.999999999999968,77.7777862548829,43.97207869420602,-0.15763537585933562,-0.09801906112889469,0.25510866571063673,0.7041342022804997,23.110198720860314,0.11111164093017578,-0.31026462118158626,0.12361111640930211,-0.5003826233992896,0.7476048562178939,-0.18838575349499465,0.43560798631359887,0.3389987338015139,33.33320617675746,-21.69235091652184,0.31199686990429587,8,-0.02777719497680664,-0.05555534362792969,0.3263888359069824,0.9722223281860352,0.8888883590698242,0,0.09625668940093757,2.0,10.388888359069824,-1.2857240949732687,10.333333015441896,-3.5000171662032513,10.444443702697754,0.09625668940093757 219,2006-08-08,10.277776718139648,10.444443702697754,10.25,10.416666030883787,70200.0,-0.010695238709844457,-1.0000098093070706,-2.5000171662032273,66.66663941883652,47.724513832854164,-0.013060069705737476,-0.02309551804487242,0.3379510466191107,0.8204176380533035,23.40534728923224,0.1944437026977539,-0.23641262933287166,0.03472175598144567,-0.5512510690500907,0.620694581012982,-0.2582646565343225,0.32770816849721385,0.4266637397468216,11.110877990722301,-45.74174947017386,0.2929864125157681,8,0.13888978958129883,0.055556297302246094,0.4375004768371582,1.083333969116211,1.1111116409301758,1,0.0972973073286425,3.0000343324063583,10.388888359069824,2.0,10.388888359069824,-1.2857240949732687,10.333333015441896,0.0972973073286425 220,2006-08-09,10.333333015441896,10.416666030883787,10.277776718139648,10.416666030883787,149670.0,0.005405478132658237,2.333356221604338,0.599995880139508,68.1818110883791,51.64530137922926,-0.04748161306444132,-0.12902166504359158,0.25060619910742865,0.7681910467498589,23.71644605298818,0.13888931274413885,-0.1816376231505039,0.11805582046508967,-0.38594856209834205,0.6220602030285214,-0.1339463708166253,0.37005801174680464,0.34812974015940235,27.27264215132487,-31.868250698876157,0.25200219128171575,8,0.08333349227905096,-0.02777767181396662,0.32638883590698065,1.027777671813963,1.277777671813963,2,0.10752684401010226,-1.0000098093070706,10.277776718139648,3.0000343324063583,10.388888359069824,2.0,10.388888359069824,0.10752684401010226 221,2006-08-10,10.11111068725586,10.30555534362793,10.11111068725586,10.277776718139648,72450.0,-0.021505387260233766,-1.333344777468786,2.0000000000000853,56.00000549315861,54.3062718418589,0.18554330842729883,0.042894085021124795,0.44317532027040407,0.9924846727701606,24.09797119530962,0.22222232818603693,-0.12124492062458891,-0.07083320617675781,-0.5009665396641338,0.3593001273106182,-0.28589987292044583,0.1442334605669302,0.5478339201059725,0.0,-57.80634850710766,0.2150666667436879,8,0.3055558204650879,0.16666698455810547,0.5486111640930176,1.25,1.4444446563720703,3,0.12087913642628156,2.333356221604338,10.333333015441896,-1.0000098093070706,10.277776718139648,3.0000343324063583,10.388888359069824,0.12087913642628156 222,2006-08-11,10.30555534362793,10.30555534362793,10.11111068725586,10.11111068725586,620280.0,0.019230790996794367,1.0,-1.166672388734393,56.86274641800249,56.041022874371194,0.024117445832320783,-0.18049429399752803,0.2207255358788185,0.8021500890820832,24.148972692271197,0.1944446563720703,-0.071673094171814,0.1361114501953118,-0.2616160488587145,0.5338389492493381,-0.06275229933170223,0.3349751997223258,0.33132147845922333,58.33345254273657,3.600926814542568,0.19886374952701316,8,0.11111116409301758,-0.027777671813964844,0.3263885974884033,1.0555553436279297,1.3611106872558576,4,0.11051208024165504,-1.333344777468786,10.11111068725586,2.333356221604338,10.333333015441896,-1.0000098093070706,10.277776718139648,0.11051208024165504 223,2006-08-14,10.194443702697754,10.277776718139648,10.138888359069824,10.277776718139648,29700.0,-0.010781722791763704,2.3333333333333335,-0.4285693265976752,54.71695668762659,58.17331729815797,0.1267889840142029,-0.07082621537720257,0.2983815391720359,0.9185415562899024,23.23746490632826,0.16666698455810547,-0.022075902848843754,0.02361092567443812,-0.37426970192325726,0.4214915532721335,-0.17532938812440868,0.22255123947328492,0.4208066898202141,24.999928474358057,-27.29493284312008,0.19894031379884733,8,0.22222280502319336,0.08333396911621094,0.4375002384185791,1.1666669845581055,1.3611116409301758,0,0.11171667095898097,1.0,10.30555534362793,-1.333344777468786,10.11111068725586,2.333356221604338,10.333333015441896,0.11171667095898097 224,2006-08-15,10.222222328186037,10.222222328186037,10.05555534362793,10.166666030883787,1167300.0,0.002724878992752977,4.999931336365657,-0.6666781108021621,52.0000219726044,59.25024187597446,0.10091335792376732,-0.060120044435395315,0.23678028332783718,0.8949272996194502,21.460811167203435,0.16666698455810725,0.038888774685606364,0.02500061988830815,-0.3038681085506827,0.353869348327299,-0.13943374433118727,0.18943498410780357,0.37183416335413,46.15398835870475,-1.6179604666424012,0.16443436421949564,8,0.08333301544189275,0.027777194976804864,0.4166660308837873,1.1388883590698224,1.4999999999999982,1,0.10326075446853666,2.3333333333333335,10.194443702697754,1.0,10.30555534362793,-1.333344777468786,10.11111068725586,0.10326075446853666 225,2006-08-16,10.027776718139648,10.222222328186037,10.027776718139648,10.222222328186037,408600.0,-0.01902185295953096,-1.0000000000000182,-3.4999742511370497,45.6140340310195,59.3635129941282,0.25707314863100983,0.15311449846959135,0.4123563880060672,1.0920053187973586,19.6223168096001,0.1944456100463885,0.056185867517729804,-0.17638940811157156,-0.482953454555874,0.1301746383327309,-0.3296714313337237,-0.023107384889419436,0.5455097504422746,0.0,-40.98081512557364,0.15328202322215126,8,0.20833349227905273,0.19444513320922852,0.6111116409301758,1.333333969116211,1.75,2,0.13573413920036792,4.999931336365657,10.222222328186037,2.3333333333333335,10.194443702697754,1.0,10.30555534362793,0.13573413920036792 226,2006-08-17,10.194443702697754,10.277776718139648,10.194443702697754,10.222222328186037,1325565.0,0.016620532072340044,-4.999794012633892,0.14286064612955746,52.45899978556461,58.919889016674965,0.07669851319183785,0.011080787130786973,0.2534414698942129,0.9245313110950821,17.695448418044545,0.25,0.09608592364959989,-0.025000190734862926,-0.2935002920220491,0.24349991055232323,-0.15925024137845512,0.10924985990872926,0.35848814338508994,59.999931335658765,20.53986571225189,0.13425005064359266,8,0.041666507720947266,0.027778148651123047,0.430556058883667,1.1666669845581055,1.4722223281860334,3,0.13896461895053802,-1.0000000000000182,10.027776718139648,4.999931336365657,10.222222328186037,2.3333333333333335,10.194443702697754,0.13896461895053802 227,2006-08-18,10.388888359069824,10.527776718139648,10.222222328186037,10.222222328186037,5126472.0,0.019073591658622213,-2.6666666666667234,-5.999794012633444,51.666655222609734,56.01865223531128,-0.13158356027471818,-0.15637752262341564,0.056631191700443395,0.7308456549284941,15.757281214957905,0.33333301544189453,0.11163298027454793,0.1472222328186028,-0.09800514405966254,0.39244960969686815,0.024608544379470132,0.2698359212577355,0.14409595696392152,72.22232818603516,34.70816880329822,0.12261368843913258,8,-0.11111164093017578,-0.23611068725585938,0.20833349227905273,0.9722223281860352,1.277777671813963,4,0.11229950156693791,-4.999794012633892,10.194443702697754,-1.0000000000000182,10.027776718139648,4.999931336365657,10.222222328186037,0.11229950156693791 228,2006-08-21,10.777776718139648,10.80555534362793,10.444443702697754,10.444443702697754,417663.0,0.03743310599062433,-1.1666719118804092,2.0000057220677476,62.49997615818754,55.555689650794726,-0.5135077178907359,-0.519389469714941,-0.32119767181221803,0.3436547777695047,14.453749935208055,0.41666698455810547,0.1388502219001264,0.5027772903442376,0.16754889074737456,0.8380056899411006,0.3351630905458052,0.67039149014267,-1.2222213745117188,96.42846632988376,58.668435450575856,0.16761419979843184,8,-0.3611106872558594,-0.5972213745117188,-0.1944437026977539,0.5833339691162109,0.9444456100463867,0,0.0824742742395177,-2.6666666666667234,10.388888359069824,-4.999794012633892,10.194443702697754,-1.0000000000000182,10.027776718139648,0.0824742742395177 229,2006-08-22,10.888888359069824,11.05555534362793,10.61111068725586,10.777776718139648,344340.0,0.010309328522567052,-1.000004291541586,0.3333352406837851,61.42855321148342,54.805327664472976,-0.5909630420900225,-0.5953950623253697,-0.4000296985063443,0.23623455134435645,13.330855554404417,0.4444446563720703,0.13843157878314294,0.57222228050232,0.1547669320823264,0.9896776289223137,0.36349460629232233,0.7809499547123178,-1.3083330154418942,83.78376622894598,46.158064492363735,0.20872767420999686,8,-0.34722232818603516,-0.5833330154418945,-0.4305553436279297,0.47222232818603516,1.0,1,0.061224521969022616,-1.1666719118804092,10.777776718139648,-2.6666666666667234,10.388888359069824,-4.999794012633892,10.194443702697754,0.061224521969022616 230,2006-08-23,10.777776718139648,11.0,10.694443702697754,10.888888359069824,130140.0,-0.010204130786006793,-1.2000061798119277,-1.0,61.428523083246155,55.40849628559383,-0.4583807414304957,-0.45972336643853495,-0.2787559614993178,0.3490983833261261,12.03534361656646,0.3055562973022461,0.10615390180018736,0.4305551052093506,-0.028099171574782034,0.8892093819934832,0.20122796681728516,0.659882243601416,-1.1382213745117191,67.74185688765932,28.71903802368869,0.22932713839206606,8,-0.23611068725585938,-0.3749990463256836,-0.47222137451171875,0.5833339691162109,1.055556297302246,2,0.08762898274342867,-1.000004291541586,10.888888359069824,-1.1666719118804092,10.777776718139648,-2.6666666666667234,10.388888359069824,0.08762898274342867 231,2006-08-24,10.61111068725586,10.777776718139648,10.5,10.777776718139648,130680.0,-0.01546386005596867,2.3333333333333335,1.4999871254581192,55.405396001041076,55.246568461487,-0.23840146225889214,-0.27199896016066205,-0.1170874653445182,0.5130169820486188,10.496581281435336,0.27777671813964844,0.09707494776410819,0.24166684150695872,-0.22317911246062394,0.7065127954745414,0.009243864523167389,0.47408981849075005,-0.9149153436279303,46.6666208902819,7.446541056593269,0.23242297698379127,8,-0.06944465637207031,-0.1944446563720703,-0.3055553436279297,0.75,1.2222223281860352,3,0.1099475884541452,-1.2000061798119277,10.777776718139648,-1.000004291541586,10.888888359069824,-1.1666719118804092,10.777776718139648,0.1099475884541452 232,2006-08-25,10.666666030883787,10.777776718139648,10.5,10.75,230040.0,0.0052355823311363014,3.000027466113682,0.5000057220677371,56.57893131977958,55.45345453172622,-0.2652391456468468,-0.299136337518604,-0.17262035213348703,0.45500936539843195,8.874662317660261,0.27777671813964844,0.08221140054554965,0.2694444179534887,-0.1967972821702606,0.735686118077238,0.03632356789161406,0.5025652680153634,-0.9160962872558578,36.363622176757715,-3.452349543320274,0.2331208500618743,8,-0.12499999999999822,-0.24999999999999822,-0.3611106872558576,0.6944446563720721,1.1111106872558612,4,0.09375000558793589,2.3333333333333335,10.61111068725586,-1.2000061798119277,10.777776718139648,-1.000004291541586,10.888888359069824,0.09375000558793589 233,2006-08-28,10.61111068725586,10.777776718139648,10.5,10.777776718139648,74484.0,-0.005208313775557971,2.3333333333333335,1.9999771119909853,58.10810936202392,56.13213090832839,-0.1613295169628799,-0.2336847095407677,-0.12126962417102405,0.5059903523355409,8.265318375927313,0.27777671813964844,0.10159056588798165,0.20000019073486364,-0.27470083327182415,0.6747012147415514,-0.03735032126848026,0.43735070273820753,-0.8083415196279304,19.999931335423025,-22.47846858216722,0.23735051200334392,8,-0.06944465637207031,-0.11111116409301758,-0.3194444179534912,0.7222223281860352,0.9722223281860352,0,0.09947642379187216,3.000027466113682,10.666666030883787,2.3333333333333335,10.61111068725586,-1.2000061798119277,10.777776718139648,0.09947642379187216 234,2006-08-29,10.55555534362793,10.722222328186037,10.5,10.5,162900.0,-0.0052355823311364125,-7.000034332406423,-0.3333333333333333,55.405401016697944,57.22006057340377,-0.05980785176742032,-0.1646959150881102,-0.0706511442220279,0.5530536061509608,7.62304473041733,0.22222232818603693,0.10558597352087062,0.13055591583252024,-0.34397397110293504,0.6050858027679755,-0.10670902763520651,0.367820859300247,-0.7026747289599999,11.111068725585938,-31.91555044133416,0.23726494346772756,8,0.06944417953491211,-0.027777671813964844,-0.27777791023254395,0.6111106872558594,1.2777776718139648,1,0.11052634812458129,2.3333333333333335,10.61111068725586,3.000027466113682,10.666666030883787,2.3333333333333335,10.61111068725586,0.11052634812458129 235,2006-08-30,10.833333015441896,10.916666030883787,10.527776718139648,10.527776718139648,516690.0,0.026315779963358654,-1.5454511406090414,5.500034332406391,67.10524592044953,58.84742125505765,-0.23613238593763342,-0.43410177634666347,-0.3466576887647168,0.2665387586663943,8.57839201153326,0.38888931274413885,0.13052886790493723,0.38888912200927983,-0.11964745922866271,0.8974257032472224,0.13462083139030767,0.643157412628252,-0.9323454116155663,80.0000457764378,30.228341822889305,0.25426829061897144,8,-0.19444417953491389,-0.30555534362793146,-0.5555555820465106,0.055555820465086114,1.1111106872558594,2,0.09743588073248866,-7.000034332406423,10.55555534362793,2.3333333333333335,10.61111068725586,3.000027466113682,10.666666030883787,0.09743588073248866 236,2006-08-31,10.80555534362793,10.888888359069824,10.777776718139648,10.833333015441896,140931.0,-0.0025640928580680233,-1.6666285204215923,-0.09090852343484747,62.85712884398448,60.09080721298818,-0.12577936399778977,-0.3890808436023132,-0.31829064623752146,0.28621608790425057,9.585367446827398,0.11111164093017578,0.16170422866752254,0.33750033378601074,-0.1927034134587835,0.867704081030805,0.07239846016361362,0.6026022074084079,-0.8583850302095364,73.33339436858303,23.62664714151728,0.26510187362239745,8,-0.05555582046508789,-0.2638893127441406,-0.5625,0.08333349227905273,0.9722213745117188,3,0.09511567329300186,-1.5454511406090414,10.833333015441896,-7.000034332406423,10.55555534362793,2.3333333333333335,10.61111068725586,0.09511567329300186 237,2006-09-01,11.0,11.05555534362793,10.777776718139648,10.777776718139648,218979.0,0.017994878577595186,-1.4999957084860398,-8.000068664812206,69.86301434288315,60.90892256684324,-0.2507954469348377,-0.564328531092297,-0.5098743164534874,0.08471953886935424,10.826532575697073,0.27777862548828125,0.22992600423598475,0.5013894081115726,-0.07777992566511038,1.0805587418882556,0.21180474122323112,0.7909740749999141,-1.0084942853732244,90.0000343322885,35.63266727471308,0.2895846668883417,9,-0.22222232818603516,-0.45833396911621094,-0.8611114025115967,-0.11111116409301758,0.7222223281860352,4,0.07575754685835401,-1.6666285204215923,10.80555534362793,-1.5454511406090414,10.833333015441896,-7.000034332406423,10.55555534362793,0.07575754685835401 238,2006-09-04,11.388888359069824,11.388888359069824,10.916666030883787,11.0,443700.0,0.03535348718816578,1.4285752821994357,1.7499892712150993,74.41858701154356,62.35225965573881,-0.607797849077917,-0.9217149495448567,-0.890428290928849,-0.30903093823399885,12.16627398643371,0.47222232818603693,0.28876933854886744,0.8402777671813961,0.14082206285385368,1.5397334715089386,0.490549915017624,1.1900056193451682,-1.3548206592830017,100.0,42.75157620215059,0.34972785216377134,9,-0.4444441795349121,-0.6805558204650879,-1.2777774333953857,-0.6944441795349121,0.5555553436279315,0,0.034146296531225806,-1.4999957084860398,11.0,-1.6666285204215923,10.80555534362793,-1.5454511406090414,10.833333015441896,0.034146296531225806 239,2006-09-05,11.277776718139648,11.333333015441895,11.11111068725586,11.333333015441895,961380.0,-0.009756144535536637,6.9998970045489655,-0.1428592448360509,77.1084362267585,64.09447222724019,-0.4869267320647275,-0.7713943528401241,-0.7721015554237383,-0.20525100615951253,13.770849154770321,0.27777767181396484,0.33870294783691435,0.6791661262512214,-0.07925523885771213,1.437587491360155,0.29995544369675464,1.0583768088056882,-1.1624197787958455,87.09672060522226,21.67289443558721,0.37921068255446644,9,-0.33333253860473633,-0.5694441795349121,-1.0486102104187012,-0.5833325386047363,0.7222232818603516,1,0.027093664375424042,1.4285752821994357,11.388888359069824,-1.4999957084860398,11.0,-1.6666285204215923,10.80555534362793,0.027093664375424042 240,2006-09-06,11.444443702697756,11.444443702697756,11.277776718139648,11.277776718139648,201600.0,0.014778354699116703,-1.0000000000000213,-2.9999656681830205,77.10843622675851,66.50592114120879,-0.6136096666315431,-0.8965165219725346,-0.9258859925510112,-0.3819032291087545,15.552362972991746,0.16666698455810725,0.33984680158602565,0.7902775764465346,-0.04519231394473522,1.6257474668378045,0.3725426312508997,1.2080125216421695,-1.2526748781703922,100.0,32.4901230508402,0.4177349451956348,9,-0.47222185134887873,-0.7083334922790545,-1.2083330154418963,-0.7499995231628436,0.7222223281860316,2,0.03398062176254735,6.9998970045489655,11.277776718139648,1.4285752821994357,11.388888359069824,-1.4999957084860398,11.0,0.03398062176254735 241,2006-09-07,11.333333015441895,11.333333015441895,11.11111068725586,11.222222328186037,2948850.0,-0.009708701457430302,3.0000171662031794,0.6666628519766592,71.25001287460815,68.13604131396752,-0.43502564376464115,-0.7263873971634425,-0.8100822494194322,-0.2850735125458641,16.5704695548828,0.3333330154418963,0.3346673212020441,0.6180557727813714,-0.22888476286680337,1.464996308429546,0.1945855049572831,1.0415260406054596,-1.041350200660899,83.33340485887274,15.74134367942628,0.4234702678240874,9,-0.3611111640930176,-0.5972228050231934,-1.0416667461395264,-0.6666669845581055,0.8888893127441406,3,0.0539215327409166,-1.0000000000000213,11.444443702697756,6.9998970045489655,11.277776718139648,1.4285752821994357,11.388888359069824,0.0539215327409166 242,2006-09-08,11.444443702697756,11.444443702697756,11.11111068725586,11.11111068725586,74700.0,0.009803884444626432,-1.0000000000000107,3.0000085831016534,67.14287185669507,69.13990381337543,-0.4740584435304456,-0.7882127433673247,-0.926753462104065,-0.4126252470333558,17.741787535317208,0.3333330154418963,0.34198356382051287,0.6722220420837424,-0.2110937974858711,1.5555378816533558,0.23056412229893652,1.1138799618685482,-1.0602640168834192,100.0,34.56613255168929,0.44165791978480645,9,-0.47222185134887873,-0.7083334922790545,-1.1111106872558612,-0.7777776718139666,0.611111640930174,4,0.0291261877030613,3.0000171662031794,11.333333015441895,-1.0000000000000213,11.444443702697756,6.9998970045489655,11.277776718139648,0.0291261877030613 243,2006-09-11,11.333333015441895,11.444443702697756,11.222222328186037,11.444443702697756,39600.0,-0.009708701457430302,2.999999999999872,-0.33333237965811097,61.42858684307582,69.80914668297297,-0.2790744908829108,-0.6191486352137012,-0.8208181041192439,-0.3161074264642334,18.976404994884415,0.22222137451171875,0.3762920543860737,0.5041668891906745,-0.36910135615857875,1.3774351345399278,0.06753276651604878,0.9408010118653003,-0.8643322082768847,66.66676203418889,3.407219918715221,0.4366341226746264,9,-0.34722280502319336,-0.5972228050231934,-0.9861109256744385,-0.6666669845581055,0.8888893127441406,0,0.03431376385166396,-1.0000000000000107,11.444443702697756,3.0000171662031794,11.333333015441895,-1.0000000000000213,11.444443702697756,0.03431376385166396 244,2006-09-12,11.277776718139648,11.444443702697756,11.222222328186037,11.222222328186037,1196100.0,-0.004902026370049217,-7.000137331983414,-0.49999141689838644,63.23530451237523,69.37915319318695,-0.12325946290087408,-0.5064227565630759,-0.7702938840582743,-0.2676316283108662,19.983540097779517,0.22222137451171875,0.40599066573270015,0.3958328723907467,-0.4501481800572886,1.241813924838782,-0.027157653833270956,0.8188233986147644,-0.7307404793320185,49.999856948715845,-12.1683800462269,0.4229905262240178,9,-0.16666650772094727,-0.5416665077209473,-0.9305546283721924,-0.6111106872558594,1.1666669845581072,1,0.059113334234203396,2.999999999999872,11.333333015441895,-1.0000000000000107,11.444443702697756,3.0000171662031794,11.333333015441895,0.059113334234203396 245,2006-09-13,11.388888359069824,11.444443702697756,11.222222328186037,11.444443702697756,1209600.0,0.009852264653498422,6.999999999999488,-1.0000171664979267,71.21212200028187,70.30748576610887,-0.16458611547703939,-0.5379140873264241,-0.8852502257862653,-0.38347540614867803,20.947193185141302,0.22222137451171875,0.4438497121369025,0.4388889312744144,-0.3335656298793328,1.2113434924281616,0.05266165069754081,0.825116211851288,-0.7700595231509837,83.33338101709418,18.410984270612758,0.38622728057687383,9,-0.27777814865112305,-0.652778148651123,-1.0138885974884033,-0.7222223281860352,1.027777671813963,2,0.05365858560229908,-7.000137331983414,11.277776718139648,2.999999999999872,11.333333015441895,-1.0000000000000107,11.444443702697756,0.05365858560229908 246,2006-09-14,11.61111068725586,11.61111068725586,11.277776718139648,11.277776718139648,321840.0,0.01951220533381237,1.0,-6.000034332406167,73.6111164093017,70.72394155126648,-0.2911401048228317,-0.6836105706430313,-1.1070232925185017,-0.6127339577969728,22.3784153312443,0.33333396911621094,0.5046137875866528,0.590277910232544,-0.14958197826342712,1.330137798728515,0.2203479659845584,0.9602078544805295,-0.926232661994705,100.0,30.165319088437002,0.369929944247986,9,-0.34722232818603516,-0.7916669845581055,-1.249999761581421,-1.0555553436279297,1.2777776718139648,3,0.047846873446628635,6.999999999999488,11.388888359069824,-7.000137331983414,11.277776718139648,2.999999999999872,11.333333015441895,0.047846873446628635 247,2006-09-15,11.55555534362793,11.55555534362793,11.444443702697756,11.55555534362793,1291500.0,-0.004784670917736267,1.0,0.0,73.61111640930164,70.63422259546184,-0.1659424007240613,-0.5651452920515574,-1.0516549825855996,-0.5583998688814305,24.501861788705845,0.1666669845581037,0.5181494471215711,0.4763892173767097,-0.23718355655898016,1.1899619913123995,0.11960283040886388,0.8331756043445555,-0.7780540521673043,85.71432074726745,9.18030948203905,0.3567863869678451,9,-0.1944446563720703,-0.7361116409301758,-1.2083332538604736,-1.0,1.2777776718139648,4,0.05769233626021486,1.0,11.61111068725586,6.999999999999488,11.388888359069824,-7.000137331983414,11.277776718139648,0.05769233626021486 248,2006-09-18,11.666666030883787,11.888888359069824,11.388888359069824,11.388888359069824,331200.0,0.00961534811194742,-2.6000013732915397,100.0,77.02701950351798,70.62517629287954,-0.260948077763258,-0.6390105768231091,-1.1616654438725487,-0.6700981060427651,26.053631337224658,0.5,0.5551431283783543,0.5430554389953599,-0.20153181434022827,1.287642692330948,0.17076181232756582,0.915349065663154,-0.8058037998436394,66.666618982905,-17.39348778183073,0.37229362666779386,9,-0.1666665077209455,-0.708333492279051,-1.3194439411163312,-1.1666665077209455,1.222222328186037,0,0.03333337148030813,1.0,11.55555534362793,1.0,11.61111068725586,6.999999999999488,11.388888359069824,0.03333337148030813 249,2006-09-19,11.55555534362793,11.777776718139648,11.55555534362793,11.55555534362793,154260.0,-0.009523773712363681,0.0,0.0,69.11765522610577,69.73731173725146,-0.11878194291966793,-0.5010849186263826,-1.045349995911728,-0.5646623694661024,26.969866890362283,0.22222137451171875,0.5605461869098018,0.3986114025115963,-0.361265020024911,1.1584878250481037,0.018673191243342657,0.77854961377985,-0.5713299772242202,49.999999999999865,-33.14547423364274,0.37993821126825356,9,-0.05555582046508789,-0.5972228050231934,-1.2083332538604736,-1.055555820465088,1.138888359069826,1,0.05769233626021486,-2.6000013732915397,11.666666030883787,1.0,11.55555534362793,1.0,11.61111068725586,0.05769233626021486 250,2006-09-20,11.722222328186035,11.777776718139648,11.55555534362793,11.777776718139648,293400.0,0.014423104697431244,7.000137331982902,-100.0,72.60274874557851,69.88761572291483,-0.2703304214254505,-0.6254349257377125,-1.2101411903054586,-0.7378668784070967,27.935616951298247,0.22222137451171875,0.519782364597166,0.5180561065673821,-0.25977905925391553,1.2958912723886797,0.12913852365673328,0.9069736894780309,-0.6294374026623917,72.72740040917795,-11.177604927417008,0.3889175829106491,9,-0.22222280502319336,-0.7638897895812988,-1.4444448947906494,-1.2222228050231934,0.8888883590698242,2,0.061611301534107765,0.0,11.55555534362793,-2.6000013732915397,11.666666030883787,1.0,11.55555534362793,0.061611301534107765 251,2006-09-21,11.777776718139648,11.777776718139648,11.61111068725586,11.777776718139648,1548450.0,0.004739237014813602,1.0,-0.0,70.58822341442821,70.27043256266296,-0.2863201414013137,-0.6209400838245482,-1.2595535601864825,-0.8121210086737456,29.769727569209348,0.16666603088378906,0.4834440915561995,0.5152771949768074,-0.2501795992446496,1.2807339891982643,0.13254879786607887,0.8980055920875358,-0.5894593805904638,77.77767181396484,-5.135087914645453,0.3827283971107283,9,-0.22222137451171875,-0.7361106872558594,-1.5486106872558594,-1.2777771949768066,0.8611116409301758,3,0.054245323886990215,7.000137331982902,11.722222328186035,0.0,11.55555534362793,-2.6000013732915397,11.666666030883787,0.054245323886990215 252,2006-09-22,11.666666030883787,11.777776718139648,11.5,11.55555534362793,134100.0,-0.009433927125204633,-1.5,100.0,58.62069373749156,69.95844443982027,-0.15686864772995257,-0.4543662448479697,-1.1363013784649372,-0.7205460084138533,31.44807250509477,0.27777671813964844,0.4314997797643567,0.3541665077209455,-0.3773024553340978,1.0856354707759888,-0.011567973806576148,0.7199009892484671,-0.3942801707521255,55.55553436279261,-24.15499170067362,0.36573448152752186,9,-0.1111106872558576,-0.6111106872558576,-1.4374999999999982,-1.2777771949768049,1.0555562973022479,4,0.10476191955358893,1.0,11.777776718139648,7.000137331982902,11.722222328186035,0.0,11.55555534362793,0.10476191955358893 253,2006-09-25,11.666666030883787,11.777776718139648,11.30555534362793,11.55555534362793,255159.0,0.0,1.8333390554010598,1.0,62.96299357476996,69.92818766897524,-0.11690690121118053,-0.3912938705377531,-1.1113725697046188,-0.7438282825262146,32.81889211404058,0.47222137451171875,0.4063553667822397,0.301388740539549,-0.3665618202639518,0.9693393013430498,-0.03258653986220139,0.6353640209412994,0.22222232818603693,76.47063575409932,-2.2103449800604125,0.33397528040175073,9,-0.1111106872558576,-0.4999999999999982,-1.4513888359069806,-1.3333330154418928,0.8333339691162127,0,0.10000003269740709,-1.5,11.666666030883787,1.0,11.777776718139648,7.000137331982902,11.722222328186035,0.10000003269740709 254,2006-09-26,11.722222328186035,11.722222328186035,11.55555534362793,11.666666030883787,113400.0,0.004761968599699351,4.999931336365977,0.5000085831016136,60.00004119877437,68.6824009132522,-0.11486822931732021,-0.3741476863147106,-1.1256170450266154,-0.8270154804250822,34.26379251802304,0.16666698455810547,0.3919012567153235,0.2986116886138923,-0.26762330200806517,0.8648466792358498,0.015494193302913573,0.581729183924871,0.1549993705749504,88.2355198319735,11.745165087528477,0.2831174953109786,9,-0.13888978958129883,-0.527778148651123,-1.4236116409301758,-1.3888893127441406,0.8333330154418945,1,0.09952601121363691,1.8333390554010598,11.666666030883787,-1.5,11.666666030883787,1.0,11.777776718139648,0.09952601121363691 255,2006-09-27,11.888888359069824,11.944443702697756,11.666666030883787,11.777776718139648,766800.0,0.014217955112747038,1.4999978542338033,1.9999828340914303,69.23078446700396,68.19569736410799,-0.22702461486930936,-0.48241307171302594,-1.2544513113034022,-1.023284967956256,35.37846578475823,0.2777776718139684,0.4051936003198886,0.4124999523162849,-0.11770370972731747,0.9427036143598873,0.14739812129448282,0.677601783338087,-0.5833330154418945,91.30437378624086,15.031909977818017,0.26510183102180146,9,-0.2638888359069824,-0.6666665077209473,-1.4652776718139648,-1.5555553436279297,0.7222223281860352,2,0.06775699453964412,4.999931336365977,11.722222328186035,1.8333390554010598,11.666666030883787,-1.5,11.666666030883787,0.06775699453964412 256,2006-09-28,11.833333015441895,11.833333015441895,11.55555534362793,11.55555534362793,68400.0,-0.004672879578816791,1.0,2.499987125458119,64.00003021243452,67.12779889778942,-0.15268892201406814,-0.3646047218233832,-1.1609297519828754,-0.9952954761978923,36.33922164740602,0.33333301544189453,0.42104262587576,0.3055557250976566,-0.14397660343158059,0.7550880536268938,0.08078956083303801,0.5303218893622752,-0.5149999046325675,82.60874757248197,8.951928515165093,0.2247661642646184,9,-0.20833349227905273,-0.6111111640930176,-1.3611111640930176,-1.5,0.7777776718139648,3,0.06572769234154108,1.4999978542338033,11.888888359069824,4.999931336365977,11.722222328186035,1.8333390554010598,11.666666030883787,0.06572769234154108 257,2006-09-29,11.833333015441895,11.888888359069824,11.55555534362793,11.722222328186035,381510.0,0.0,2.0000085831015895,0.3999986267084605,69.56523361640069,66.29871157699861,-0.12196875082824121,-0.3151293022510391,-1.1239717439522803,-1.0169317437743963,36.89667093415881,0.33333301544189453,0.41412144180402777,0.2638890743255615,-0.1308046725271339,0.658582821178257,0.06654220089921381,0.46123594775190924,-0.5024776927947983,82.60874757248197,7.734463571562486,0.19734687342634732,9,-0.20833349227905273,-0.6111111640930176,-1.3541669845581055,-1.5,0.9444437026977539,4,0.06807510129028915,1.0,11.833333015441895,1.4999978542338033,11.888888359069824,4.999931336365977,11.722222328186035,0.06807510129028915 258,2006-10-02,11.777776718139648,12.0,11.55555534362793,11.833333015441895,203355.0,-0.004694898489694177,1.28570727915229,-0.5000085831015896,69.56523361640069,66.3484425092536,-0.05475163760388746,-0.24131709884310126,-1.0367140106814325,-0.9782320490372989,36.74187212883573,0.4444446563720703,0.3795921273300067,0.18888835906982493,-0.2066686766884871,0.584445394828137,-0.008890158809331083,0.38666687694898094,-0.43464962789153816,49.99978542338113,-26.863429921344192,0.19777851787915562,10,-0.1249990463256836,-0.5277767181396484,-1.2986106872558594,-1.444443702697754,1.5277786254882812,0,0.0801887854260126,2.0000085831015895,11.833333015441895,1.0,11.833333015441895,1.4999978542338033,11.888888359069824,0.0801887854260126 259,2006-10-03,11.583333015441895,11.888888359069824,11.583333015441895,11.777776718139648,152892.0,-0.016509372469107886,-2.1428669521161026,3.49993991932023,57.1428771617109,64.63067899993497,0.16097493289766085,-0.0240407471405657,-0.8103837211085008,-0.798398504145057,36.57870780372126,0.3055553436279297,0.3438916850253051,-0.020833158493042347,-0.388409194804483,0.3467428778183983,-0.20462117664876267,0.16295485966267798,-0.21393100880370852,6.249973177922641,-66.9116581288556,0.18378801815572052,10,0.06944465637207031,-0.33333301544189453,-1.062500238418579,-1.25,1.5833330154418928,1,0.07913672026316476,1.28570727915229,11.777776718139648,2.0000085831015895,11.833333015441895,1.0,11.833333015441895,0.07913672026316476 260,2006-10-04,11.833333015441895,11.888888359069824,11.444443702697756,11.55555534362793,1149480.0,0.02158273440526326,1.2857184896720926,-1.4285763332009083,58.00001785281454,63.23198949308901,-0.08002166446954462,-0.25656661663117575,-1.0285166576136433,-1.054606735427079,35.87120800720303,0.44444465637206854,0.2945675410194397,0.20972237586975062,-0.1633804335215192,0.5828251852610205,0.023170971174115707,0.39627378056538554,-0.4387070890692364,69.99998283388513,0.22359039757355958,0.18655140469563514,10,-0.1805553436279297,-0.5694446563720703,-1.2569444179534912,-1.5,1.444443702697754,2,0.061032874444044705,-2.1428669521161026,11.583333015441895,1.28570727915229,11.777776718139648,2.0000085831015895,11.833333015441895,0.061032874444044705 261,2006-10-05,11.944443702697756,12.0,11.666666030883787,12.0,340236.0,0.009389635794992524,10.999862672732018,-0.2000027465830726,63.46154480997385,63.76986183447593,-0.18439556221184183,-0.33681570944642836,-1.1058121356644914,-1.1589236709428743,36.10071737350184,0.3333339691162127,0.28022833273813497,0.29027752876281987,-0.08282526418595282,0.6633803217115926,0.10372613228843441,0.4768289252372053,-0.5256028133800044,89.99987983719684,21.320836176228497,0.18655139647438612,10,-0.29166603088379084,-0.5555553436279315,-1.361110448837282,-1.6111106872558612,1.3055562973022443,3,0.05581398356857181,1.2857184896720926,11.833333015441895,-2.1428669521161026,11.583333015441895,1.28570727915229,11.777776718139648,0.05581398356857181 262,2006-10-06,11.777776718139648,11.888888359069824,11.722222328186035,11.722222328186035,609588.0,-0.013953515852769605,-5.000102998987177,-0.9999656681830206,53.70369428468617,62.7410508022444,-0.00034647797637354927,-0.15167214452273825,-0.9047784416780509,-0.9934596526743569,36.06129283507396,0.22222137451172053,0.23725261302774214,0.1069438934326179,-0.25636474837049406,0.47025253523572985,-0.07471042746893808,0.2885982143341739,-0.3356894643946067,59.99986267108166,-8.564695627229739,0.18165432090155628,10,-0.055554866790771484,-0.3888883590698242,-1.131943941116333,-1.444443702697754,1.555556297302246,4,0.07075477732845314,10.999862672732018,11.944443702697756,1.2857184896720926,11.833333015441895,-2.1428669521161026,11.583333015441895,0.07075477732845314 263,2006-10-09,11.722222328186035,11.777776718139648,11.55555534362793,11.666666030883787,748890.0,-0.004716882590247384,1.6666819256012497,1.0000343329957575,55.769252353910915,62.27096315281513,0.07142883426141822,-0.06902844445552248,-0.8219583079427721,-0.9270245808428292,35.698919242823216,0.22222137451171875,0.19573740972065146,0.031945037841797586,-0.295128290063154,0.35901836574674917,-0.1315916261106782,0.19548170179427338,-0.2578185645907958,50.00008583057372,-20.048879519669377,0.16353666395247562,10,-4.76837158203125e-07,-0.2638893127441406,-1.0625004768371582,-1.3888893127441406,1.6111106872558594,0,0.0900472931157037,-5.000102998987177,11.777776718139648,10.999862672732018,11.944443702697756,1.2857184896720926,11.833333015441895,0.0900472931157037 264,2006-10-10,11.944443702697756,11.944443702697756,11.666666030883787,11.833333015441895,1149732.0,0.018957273483662718,4.000017166203083,1.9999656681829565,57.40739798837788,60.9572535440789,-0.12958244792704754,-0.25164598415170936,-1.0119785267849153,-1.1529297529156946,35.51936938055644,0.2777776718139684,0.19852875783357504,0.22083306312561213,-0.06214440235695484,0.5038105286081791,0.07934433038432864,0.3623217958668956,-0.45861608964632516,89.99987983719684,19.45157116606059,0.1414887327412835,10,-0.22222185134887873,-0.388888359069826,-1.1180553436279315,-1.4722218513488787,1.3888893127441388,1,0.11395353980552114,1.6666819256012497,11.722222328186035,-5.000102998987177,11.777776718139648,10.999862672732018,11.944443702697756,0.11395353980552114 265,2006-10-11,12.0,12.0,11.694443702697756,11.944443702697756,159480.0,0.00465122517926031,9.999879838640396,0.5000085831015656,57.407452147740834,60.22474487022405,-0.1874303654685754,-0.27307246248605566,-1.0393971784135179,-1.1994652975021403,35.39333645204311,0.3055562973022443,0.1970736101692907,0.245833778381348,-0.016159138345313906,0.5078266951080099,0.11483732001801705,0.37683023674467897,-0.4936054914706265,100.0,29.11176251770975,0.1309964583633313,10,-0.27777814865112305,-0.4444446563720703,-1.1736116409301758,-1.527778148651123,1.1388883590698242,2,0.09722216924031568,4.000017166203083,11.944443702697756,1.6666819256012497,11.722222328186035,-5.000102998987177,11.777776718139648,0.09722216924031568 266,2006-10-12,12.166666030883787,12.388888359069824,12.0,12.0,483750.0,0.0138888359069822,-3.6666781108021196,2.9999485022745467,66.07145046704215,59.83654674251754,-0.3373126711817509,-0.4173831001039847,-1.1718267749142601,-1.356049840367973,35.18194285238897,0.3888883590698242,0.20390181897725412,0.38472204208373917,0.07342577443023401,0.6960183097372443,0.22907390825698748,0.5403701759104909,-0.6405273026955882,73.3333104451408,0.48470377108111506,0.1556481338267522,10,-0.24999999999999822,-0.4166665077209455,-1.3124999999999982,-1.6666665077209455,1.1666669845581072,3,0.09132417084807165,9.999879838640396,12.0,4.000017166203083,11.944443702697756,1.6666819256012497,11.722222328186035,0.09132417084807165 267,2006-10-13,12.222222328186035,12.55555534362793,12.05555534362793,12.222222328186035,615609.0,0.0045662712497593905,-1.9999942779650155,0.0,67.24141707179773,59.57834490422833,-0.3709088200015973,-0.4431542931755228,-1.1935861764777975,-1.4099698932588858,35.088385594268566,0.5,0.18316917235510743,0.40694499015808105,0.057307149328190476,0.7565828309879716,0.23212606974313665,0.5817639105730255,-0.6443186221449384,66.66669845581055,-5.487303860288392,0.17481892041494498,10,-0.22222280502319336,-0.3888893127441406,-1.368056297302246,-1.7222228050231934,1.1111106872558594,4,0.08409089969209416,-3.6666781108021196,12.166666030883787,9.999879838640396,12.0,4.000017166203083,11.944443702697756,0.08409089969209416 268,2006-10-16,12.05555534362793,12.333333015441895,11.916666030883787,12.222222328186035,449703.0,-0.013636389527438841,1.142861697144786,-100.0,59.67742024797894,59.85996080270256,-0.1795799475600628,-0.2591453933303125,-0.9943621623261709,-1.2443933340655775,33.962659650610775,0.41666698455810725,0.1728858589769917,0.22083353996276855,-0.13716025541173948,0.5788273353372766,0.041836642275514535,0.3998304376500226,-0.3994395065798866,43.75002682207747,-25.280463615665397,0.17899689768725438,10,-0.05555582046508789,-0.16666650772094727,-1.2013893127441406,-1.555555820465088,1.25,0,0.10599077648375155,-1.9999942779650155,12.222222328186035,-3.6666781108021196,12.166666030883787,9.999879838640396,12.0,0.10599077648375155 269,2006-10-17,12.222222328186035,12.333333015441895,11.944443702697756,12.027776718139648,436203.0,0.013824911404533458,-1.1538453412491234,-1.1666714350291538,59.67744257647239,60.046341327553435,-0.2750101606344266,-0.3934804709633184,-1.1222821686322462,-1.412079714251682,32.776098078139874,0.38888931274413885,0.16015548476070052,0.35416717529296804,-0.01823848889902102,0.7265728394849571,0.16796434319697262,0.5403700073889635,-0.49415133061160077,61.29038331408135,-4.719262711404639,0.1862028320959946,10,-0.16666698455810547,-0.33333349227905273,-1.361112117767334,-1.7222228050231934,1.1111106872558594,1,0.09090905544186456,1.142861697144786,12.05555534362793,-1.9999942779650155,12.222222328186035,-3.6666781108021196,12.166666030883787,0.09090905544186456 270,2006-10-18,12.444443702697756,12.444443702697756,11.944443702697756,12.333333015441895,301824.0,0.01818174866605471,8.00003433240607,0.5714229661927298,66.17647207319646,60.347999912355945,-0.44860488708269486,-0.5890199555502047,-1.30416647387867,-1.6358127631407644,31.6211416667727,0.5,0.15828236965655051,0.5402774810791033,0.09456462547889011,0.9859903366793166,0.3174210532789967,0.76313390887921,-0.6501739574390424,82.6086242618569,17.926230881310303,0.22285642780010656,10,-0.388888359069826,-0.5555548667907733,-1.5208334922790545,-1.9444441795349139,0.6944446563720685,2,0.0714286097458452,-1.1538453412491234,12.222222328186035,1.142861697144786,12.05555534362793,-1.9999942779650155,12.222222328186035,0.0714286097458452 271,2006-10-19,12.416666030883787,12.5,12.222222328186035,12.444443702697756,549090.0,-0.002232134475239511,2.999958801678145,-0.250000000000028,65.21739563104006,61.62730006195082,-0.3875535347021106,-0.5385351396834697,-1.228378862903023,-1.6070624417979413,30.450375709361026,0.27777767181396484,0.19280336883757698,0.4805553436279286,-0.01572715890780252,0.9768378461636598,0.23241409236006305,0.7286965948957942,-0.5614934377555372,78.26081764498637,15.1914061093442,0.24814125126786574,10,-0.3611106872558576,-0.4999999999999982,-1.4930558204650861,-1.9166665077209455,0.8611106872558612,3,0.058165559610741324,8.00003433240607,12.444443702697756,-1.1538453412491234,12.222222328186035,1.142861697144786,12.05555534362793,0.058165559610741324 272,2006-10-20,12.888888359069824,12.944443702697756,12.5,12.55555534362793,603000.0,0.0380313303918689,-1.000000000000008,-12.000034332404823,73.8095578693532,63.63177845255552,-0.7661596301142666,-0.9639173125919474,-1.6523826177634344,-2.0755562961235583,30.26057378729632,0.5277776718139684,0.22310069711090819,0.8916665554046634,0.2541712874562698,1.529161823353057,0.5729189214304657,1.2104141893788611,-0.9776851459015994,94.59461465728482,28.63800249967477,0.31874763397419686,10,-0.5833334922790527,-0.7638888359069824,-1.8472223281860352,-2.3055553436279297,0.33333396911621094,4,0.034482776480821764,2.999958801678145,12.416666030883787,8.00003433240607,12.444443702697756,-1.1538453412491234,12.222222328186035,0.034482776480821764 273,2006-10-23,12.833333015441895,13.11111068725586,12.694443702697756,12.972222328186035,500805.0,-0.004310328562108778,1.0000045776436952,-0.416668335598312,78.4810346625872,65.97329363857877,-0.5994577160457109,-0.8606001586422494,-1.5446780879156456,-2.018331798913218,31.296557704728617,0.4166669845581037,0.23740677329375437,0.7777778625488274,0.059276457793858484,1.4962792673037963,0.41852716017134206,1.1370285649263128,-0.8188057533207171,76.19049176066484,2.5706258135089826,0.3592507023774847,10,-0.4305558204650879,-0.625,-1.743055820465088,-2.25,-0.22222232818603516,0,0.038961039926133534,-1.000000000000008,12.888888359069824,2.999958801678145,12.416666030883787,8.00003433240607,12.444443702697756,0.038961039926133534 274,2006-10-24,12.888888359069824,13.0,12.777776718139648,13.0,576000.0,0.004328987922395777,3.0,0.8000013732868246,76.38890875712262,68.08234437295452,-0.566531778447791,-0.8688149433416985,-1.547259009263037,-2.0718779917689236,32.38852748036408,0.22222328186035156,0.28760198950426386,0.7749999046325691,-0.015394834206245989,1.5653946434713841,0.37980253521316065,1.1701972740519775,-0.7427710859324854,80.95237705983376,6.5906367730490985,0.39519736941940764,10,-0.375,-0.6805553436279297,-1.6597223281860352,-2.1666665077209473,-0.16666603088378906,1,0.03232761219976732,1.0000045776436952,12.833333015441895,-1.000000000000008,12.888888359069824,2.999958801678145,12.416666030883787,0.03232761219976732 275,2006-10-25,12.694443702697756,13.0,12.222222328186035,13.0,680580.0,-0.015086223959356326,4.09089603900137,2.7499935627290437,68.00001098633477,68.29662887509815,-0.29415445991998546,-0.6439409459261665,-1.2947386544406871,-1.8676638387249298,31.986690200640965,0.7777776718139648,0.34047026229480437,0.5402774810791033,-0.2832466070752222,1.3638015692334289,0.12851543700194057,0.9520395251562661,0.4166669845581037,53.124936297498124,-18.463128117586393,0.4117620440771627,10,-0.18055534362793146,-0.48611068725586115,-1.4652776718139666,-1.9722218513488787,0.19444465637206854,2,0.050328263900872194,3.0,12.888888359069824,1.0000045776436952,12.833333015441895,-1.000000000000008,12.888888359069824,0.050328263900872194 276,2006-10-26,12.61111068725586,12.777776718139648,12.55555534362793,12.722222328186035,1391292.0,-0.006564526764113898,1.0000085831384247,0.36363721484773887,70.83336909615423,68.69573465558221,-0.1577344677010739,-0.5263366928123929,-1.1584738794722824,-1.762527830412008,32.17673210426577,0.22222137451171875,0.37708776583458103,0.4180555820465095,-0.41507788562859815,1.2511890497216172,0.0014888482089556732,0.8346223158840633,0.48222223281860366,43.74996647236733,-28.09341250948674,0.41656673383755405,10,-0.09722232818603516,-0.40277767181396484,-1.3819446563720703,-1.8888888359069824,0.22222232818603516,3,0.04185021326847216,4.09089603900137,12.694443702697756,3.0,12.888888359069824,1.0000045776436952,12.833333015441895,0.04185021326847216 277,2006-10-27,12.638888359069824,12.666666030883787,12.583333015441895,12.666666030883787,445905.0,0.0022026348434192045,5.0000000000006395,0.24999785424300386,73.2394304901683,70.20262468249213,-0.13431739026635725,-0.5171862441104409,-1.138174166059656,-1.774329088751733,32.20556052808972,0.08333301544189275,0.41506532859838785,0.40555548667907715,-0.4322298606391648,1.243340833997319,-0.013337186980043825,0.8244481603381981,0.4370223491668703,46.87495641407753,-26.585894559811962,0.4188926736591208,10,-0.11111116409301758,-0.4305553436279297,-1.3402776718139648,-1.9166665077209473,0.3611116409301758,4,0.05054941074871899,1.0000085831384247,12.61111068725586,4.09089603900137,12.694443702697756,3.0,12.888888359069824,0.05054941074871899 278,2006-10-30,12.722222328186035,12.777776718139648,12.472222328186035,12.666666030883787,386064.0,0.0065934571735029035,2.6666876477017185,-2.00003433240655,71.21213697532748,71.48425739347603,-0.12643576954327074,-0.5545699517130096,-1.1840081026485887,-1.8366045483260187,32.00164173267983,0.3055543899536133,0.42943314263927945,0.4416671752929684,-0.39446841981176206,1.2778027703976989,0.023599377740604055,0.8597349728453327,0.33661461244964563,64.28572304394899,-6.790458438091008,0.418067797552365,10,-0.19444513320922852,-0.5138893127441406,-1.4166669845581055,-2.000000476837158,0.6111106872558594,0,0.03930130971632617,5.0000000000006395,12.638888359069824,1.0000085831384247,12.61111068725586,4.09089603900137,12.694443702697756,0.03930130971632617 279,2006-10-31,12.5,12.61111068725586,12.333333015441895,12.472222328186035,248355.0,-0.017467257091844934,1.2222298516458574,0.49999141704573113,62.49999999999996,71.07576049645421,0.15570733692056749,-0.2742110236823656,-0.9296768236821471,-1.584644421990749,31.586995303810596,0.3888893127441406,0.4335330792650751,0.17361149787902797,-0.5997416110388212,0.9469646067968771,-0.2130650565798966,0.5602880523379525,0.5421046483866885,35.71427695605101,-30.39360803080524,0.38667655445892457,10,0.16666650772094727,-0.22222280502319336,-1.1388893127441406,-1.777778148651123,0.8333330154418945,1,0.008888854980468652,2.6666876477017185,12.722222328186035,5.0000000000006395,12.638888359069824,1.0000085831384247,12.61111068725586,0.008888854980468652 280,2006-11-01,12.55555534362793,12.666666030883787,12.444443702697756,12.472222328186035,456300.0,0.004444427490234437,-2.199969787897337,3.0,60.29412655681688,70.52873059931828,0.13138747496513048,-0.28763208967511567,-0.9482336332609673,-1.6204817675195429,31.99553512447008,0.2222223281860316,0.46873050472392386,0.1930557250976559,-0.5502214947493655,0.9363329449446773,-0.17858288482585394,0.5646943350211657,0.47015165835474626,50.00010728853965,-14.566169354528881,0.37163860992351033,11,0.11111116409301758,-0.27777814865112305,-1.1666669845581055,-1.8333334922790527,1.5555553436279297,2,0.013274361826033587,1.2222298516458574,12.5,2.6666876477017185,12.722222328186035,5.0000000000006395,12.638888359069824,0.013274361826033587 281,2006-11-02,12.61111068725586,12.61111068725586,12.5,12.55555534362793,138474.0,0.004424761956556944,3.0,0.6666666666666666,60.294106509855595,69.02701378159632,0.1188087246907692,-0.30639037170347194,-0.9600090889162107,-1.6624488641343742,32.06173808799646,0.11111068725585938,0.49718234013217355,0.21527771949768137,-0.5086013548244601,0.9391567938198229,-0.14666181766338937,0.5772172566587521,0.398526621250884,62.50008046640474,-1.7261298589531577,0.3619395371610704,11,0.05555582046508789,-0.33333349227905273,-1.1875,-1.8611111640930176,1.305555343627928,3,0.02202642405594557,-2.199969787897337,12.55555534362793,1.2222298516458574,12.5,2.6666876477017185,12.722222328186035,0.02202642405594557 282,2006-11-03,12.61111068725586,12.61111068725586,12.55555534362793,12.61111068725586,106209.0,0.0,1.0,0.0,66.12903404434397,67.6545692684582,0.08410698426671814,-0.2537688971447345,-0.9171175432770973,-1.6465050154687546,32.131518741935075,0.05555534362792969,0.49439378403046597,0.17361102104186976,-0.49424226197334953,0.841464304057089,-0.16031562046573988,0.5075376625494794,0.38277832164446934,62.50008046640474,-4.137930378948596,0.33392664150760976,11,4.76837158203125e-07,-0.33333349227905273,-1.1875,-1.7638888359069824,1.555555343627928,4,0.017621154369107384,3.0,12.61111068725586,-2.199969787897337,12.55555534362793,1.2222298516458574,12.5,0.017621154369107384 283,2006-11-06,12.777776718139648,12.777776718139648,12.527776718139648,12.61111068725586,146700.0,0.01321580906051456,2.0000114441354526,100.0,66.12901528839966,66.51458110526676,-0.10199424877315266,-0.3555289423638488,-1.036280035140523,-1.7978702986153863,33.28899240956334,0.25,0.5012780086423554,0.28749933242797887,-0.30492478388092437,0.8799234487368821,-0.008712725726473636,0.5837113905824314,0.20067895714639405,100.0,31.335343872435004,0.29621205815445206,11,-0.16666555404663086,-0.4999995231628418,-1.354166030883789,-1.9166665077209473,1.8888893127441388,0,0.017391388718264178,1.0,12.61111068725586,3.0,12.61111068725586,-2.199969787897337,12.55555534362793,0.017391388718264178 284,2006-11-07,13.30555534362793,13.333333015441895,12.55555534362793,12.666666030883787,298431.0,0.041304417593949205,1.2399990112307706,3.833350499536523,71.23289088590904,66.87378998299722,-0.6307870657639683,-0.8180499700590556,-1.5076518790150892,-2.3071238331934953,34.35625568927949,0.7777776718139648,0.45319115385659536,0.7472223758697503,0.10794604508648753,1.386498706653013,0.427584210478118,1.0668605412613825,-1.0833330154418945,96.87501341103867,28.73597320388346,0.31963816539163165,11,-0.47222232818603516,-0.9166669845581055,-1.8541665077209473,-2.4166669845581055,1.4166669845581055,1,0.002087674741608314,2.0000114441354526,12.777776718139648,1.0,12.61111068725586,3.0,12.61111068725586,0.002087674741608314 285,2006-11-08,13.166666030883787,13.333333015441895,13.0,13.30555534362793,268920.0,-0.01043844538293981,2.4285644219922506,-0.21739182355013623,67.53246405812763,66.50702275654983,-0.46697621586470284,-0.6190126024772002,-1.3217616796284233,-2.1485548728673862,35.30005836009328,0.33333301544189453,0.39546004573108995,0.5499997615814198,-0.08767372526025063,1.1876732484230903,0.2311630181605846,0.8688365050022551,-0.9222214889526352,79.99995422361513,12.598399274717195,0.3188367434208354,11,-0.33333301544189275,-0.7777776718139631,-1.7152771949768049,-2.1944441795349103,1.722222328186037,2,0.012658252602987918,1.2399990112307706,13.30555534362793,2.0000114441354526,12.777776718139648,1.0,12.61111068725586,0.012658252602987918 286,2006-11-09,13.277776718139648,13.333333015441895,12.86111068725586,12.888888359069824,174600.0,0.008438786781349128,-1.125004023320237,-2.799987640418542,60.93748575076374,65.1401400077271,-0.5292295297975809,-0.6773412438294244,-1.3827158134899964,-2.2395835478632318,35.00420880192004,0.47222232818603516,0.3463689869750155,0.605554914474487,-0.060038445368279625,1.2711482743172535,0.27275823455310366,0.9383515943958702,-1.0115544067382807,93.10336254731043,27.937739530490575,0.3327966799213836,11,-0.4444437026977539,-0.8333325386047363,-1.819443702697754,-2.2777767181396484,1.6666669845581072,3,0.06276155916809012,2.4285644219922506,13.166666030883787,1.2399990112307706,13.30555534362793,2.0000114441354526,12.777776718139648,0.06276155916809012 287,2006-11-10,13.25,13.30555534362793,13.11111068725586,13.30555534362793,372654.0,-0.0020919705707733716,6.000034332406359,-0.14285679252732486,61.90477747496328,64.10598895213109,-0.4533220770042927,-0.5993468715042596,-1.310339681859574,-2.191682461169691,34.32201694912785,0.1944446563720703,0.3296307884131995,0.5263893127441399,-0.15150692869724836,1.2042855541855282,0.18744119202344578,0.865337433464834,-0.9624354745178216,89.6552214015369,24.814921765994598,0.3389481207206943,11,-0.41666698455810547,-0.8055558204650879,-1.7291669845581055,-2.25,1.9722223281860352,4,0.05031441742519149,-1.125004023320237,13.277776718139648,2.4285644219922506,13.166666030883787,1.2399990112307706,13.30555534362793,0.05031441742519149 288,2006-11-13,13.333333015441895,13.388888359069824,13.222222328186035,13.25,258408.0,0.006289284184293864,-1.4,-1.5,62.50001341105305,64.10599044224809,-0.4926614641231346,-0.6134980865765307,-1.3597223558347533,-2.253758693856959,34.37947441720552,0.16666603088378906,0.3174392530437249,0.5458334445953366,-0.10736247647214547,1.1990293656628186,0.21923548406159554,0.8724314051290776,-1.0248531201605218,93.33335622152565,29.269916697614875,0.32659796053374085,11,-0.41666698455810547,-0.8611111640930176,-1.777777910232544,-2.3194446563720703,1.8888893127441406,0,0.06249997764825754,6.000034332406359,13.25,-1.125004023320237,13.277776718139648,2.4285644219922506,13.166666030883787,0.06249997764825754 289,2006-11-14,13.333333015441895,13.36111068725586,13.166666030883787,13.333333015441895,723735.0,0.0,6.000034332406423,0.0,70.17546818419449,65.20391728973449,-0.40456648726753386,-0.5544134697767937,-1.321490023559111,-2.2322861080454572,34.34716534089062,0.1944446563720721,0.29994284292880913,0.4902779102325443,-0.1493479292233566,1.1299037496884452,0.17046499050459474,0.8100908299604939,-0.9816367816089837,89.47372225183634,23.034120101477214,0.3198129197279503,11,-0.3888888359069824,-0.8055558204650879,-1.7430555820465088,-2.3194446563720703,1.8888893127441406,1,0.09999997854232734,-1.4,13.333333015441895,6.000034332406359,13.25,-1.125004023320237,13.277776718139648,0.09999997854232734 290,2006-11-15,13.333333015441895,13.333333015441895,13.138888359069824,13.333333015441895,410616.0,0.0,1.0,0.0,74.07409291209719,66.73502688998356,-0.3158514435776958,-0.5105835466769548,-1.2878424205115024,-2.2088213922062963,33.99167878912268,0.1944446563720703,0.28653562515528996,0.4458334445953369,-0.20066333968577155,1.0923302288764454,0.12258505245478268,0.7690818367358911,-0.940149096599507,89.47372225183634,19.33107834905853,0.3232483921405538,11,-0.3750004768371582,-0.7916669845581055,-1.6944444179534912,-2.3194446563720703,1.944443702697754,2,0.10416670093933833,6.000034332406423,13.333333015441895,-1.4,13.333333015441895,6.000034332406359,13.25,0.10416670093933833 291,2006-11-16,13.138888359069824,13.333333015441895,13.138888359069824,13.30555534362793,186453.0,-0.01458334957559937,-1.3333314259883384,-100.0,65.00000572204806,66.60957929861735,-0.04321272396407139,-0.27326816687893896,-1.0577339067332705,-1.9953527447200052,33.48344743279156,0.1944446563720703,0.30524050276665804,0.21527767181396484,-0.40043462999275015,0.8309899736206798,-0.09257847908939176,0.5231338227173215,-0.7058762626183395,9.999965667711512,-60.47987141528093,0.30785615090335744,11,-0.1805558204650879,-0.4861111640930176,-1.499999761581421,-2.125,2.027777671813963,3,0.1331923943772586,1.0,13.333333015441895,6.000034332406423,13.333333015441895,-1.4,13.333333015441895,0.1331923943772586 292,2006-11-17,13.333333015441895,13.333333015441895,13.166666030883787,13.30555534362793,235800.0,0.014799171060605243,11.000068664812845,-0.16666571299416924,67.18749832361834,66.72718852475275,-0.13906010664186752,-0.4560930474375091,-1.2171019078905214,-2.1752154965203747,32.04823600221372,0.1944446563720703,0.3360617959520571,0.38750009536743235,-0.2544579253689996,1.0294581161038643,0.06652108499921638,0.7084791057356483,-0.8620858684856767,77.77786254882812,6.245403939414018,0.32097901036821636,11,-0.3611111640930176,-0.6805558204650879,-1.500000238418579,-2.125000476837158,1.8333330154418928,4,0.12083330442508,-1.3333314259883384,13.138888359069824,1.0,13.333333015441895,6.000034332406423,13.333333015441895,0.12083330442508 293,2006-11-20,13.333333015441895,13.333333015441895,13.11111068725586,13.333333015441895,121500.0,0.0,1.0,0.0,76.78572413873431,67.3441699972889,-0.0580740915825686,-0.4392333995479536,-1.1777200704616657,-2.1595985083668676,30.157462277142287,0.22222232818603516,0.36789345913947713,0.362500095367432,-0.2996372845914994,1.0246374753263634,0.031431405387966294,0.6935687853468977,-0.8253802200011329,88.88893127441406,12.295896579563362,0.3310686899794655,11,-0.20833349227905273,-0.6805558204650879,-1.4166667461395264,-2.0416669845581055,1.8333330154418928,0,0.1416667018334079,11.000068664812845,13.333333015441895,-1.3333314259883384,13.138888359069824,1.0,13.333333015441895,0.1416667018334079 294,2006-11-21,13.30555534362793,13.333333015441895,13.222222328186035,13.222222328186035,823815.0,-0.0020833254357177644,-1.6666666666666667,100.0,74.54547156973508,68.12339305413417,-0.03385682680602464,-0.39910171105036696,-1.1082803524871636,-2.1157632820132175,28.164508790508076,0.11111068725585938,0.3939614217317331,0.31388907432556223,-0.3634379776973766,0.9912161263485011,-0.024774451685907195,0.6525526003370317,-0.7623651256420061,87.50005364415472,7.231590980076447,0.33866352601146915,11,-0.1805558204650879,-0.6388893127441406,-1.3611111640930176,-2.0138893127441406,1.638888359069826,1,0.14405013057016092,1.0,13.333333015441895,11.000068664812845,13.333333015441895,-1.3333314259883384,13.138888359069824,0.14405013057016092 295,2006-11-22,13.333333015441895,13.333333015441895,13.166666030883787,13.333333015441895,344358.0,0.002087674741608314,1.0,0.0,74.07409291209719,69.5830160720601,-0.039679242005409066,-0.3969111006902093,-1.096796226340107,-2.127158854015848,28.449264829068742,0.16666698455810725,0.4129458506491339,0.309722280502319,-0.368844727674162,0.9882892886788,-0.02956122358592239,0.6490057845905604,-0.7563148718126147,100.0,16.761712279975583,0.33928350408824076,11,-0.08333349227905273,-0.6666669845581055,-1.3611109256744385,-2.0416669845581055,1.7777776718139648,2,0.1416667018334079,-1.6666666666666667,13.30555534362793,1.0,13.333333015441895,11.000068664812845,13.333333015441895,0.1416667018334079 296,2006-11-23,13.138888359069824,13.333333015441895,13.138888359069824,13.333333015441895,910386.0,-0.01458334957559937,1.0,-100.0,65.57377418245527,69.99068237289255,0.1486213697198,-0.16959453716544992,-0.8717037285627338,-1.9164094092765485,28.693874449791917,0.1944446563720703,0.36977685499209123,0.08888874053955043,-0.5626451265002625,0.7404226075793634,-0.23687819298035606,0.4146556740594569,-0.529395406822923,12.499946355845282,-70.33109370221506,0.3257669335199061,11,0.11111116409301758,-0.33333301544189453,-1.1666662693023682,-1.8472223281860352,1.8611116409301758,3,0.16279066391437458,1.0,13.333333015441895,-1.6666666666666667,13.30555534362793,1.0,13.333333015441895,0.16279066391437458 297,2006-11-24,13.277776718139648,13.277776718139648,13.11111068725586,13.277776718139648,266859.0,0.010570784626078966,1.0,-0.0,65.00000572204806,70.26845929633643,0.015743044326196554,-0.272116399974454,-0.975907470477523,-2.038019821514892,28.89506296785002,0.16666603088378906,0.3460181827533919,0.19583268165588308,-0.433087667615764,0.8247530309275302,-0.11862749297993957,0.5102928562917057,-0.6371079496198302,74.99967813507169,-5.425811556935855,0.3144601746358234,11,-0.04166603088378906,-0.47222137451171875,-1.291666030883789,-1.9861106872558594,1.6111116409301758,4,0.14225945750116442,1.0,13.138888359069824,1.0,13.333333015441895,-1.6666666666666667,13.30555534362793,0.14225945750116442 298,2006-11-27,13.222222328186035,13.333333015441895,13.11111068725586,13.11111068725586,199188.0,-0.004184012966396478,-2.9999828339441588,100.0,46.511633477396146,67.6391443289144,0.060210696746711534,-0.18675780722998425,-0.8891808661334046,-1.9653351216684634,28.904223425985354,0.22222232818603516,0.33456498462801676,0.11527829170227122,-0.4928416962693092,0.7233982796738516,-0.18878170228351898,0.4193382856880614,-0.5516247760442159,50.00021457661887,-27.1736380702539,0.30405999398579003,11,-4.76837158203125e-07,-0.41666698455810547,-1.0069451332092285,-1.736112117767334,1.1388883590698242,0,0.14705876625238323,1.0,13.277776718139648,1.0,13.138888359069824,1.0,13.333333015441895,0.14705876625238323 299,2006-11-28,12.61111068725586,13.166666030883787,11.777776718139648,13.05555534362793,722250.0,-0.04621852709490892,3.166671911880426,-3.9999828339441588,33.33331425981797,63.11239114532783,0.6236889659152745,0.45651029207684957,-0.24977350037031698,-1.3378116636334578,29.749955696615555,1.4444456100463867,0.30722771770827073,-0.5013888835906979,-1.0878052053374798,0.08502743815608405,-0.7945970444640889,-0.20818072271730692,0.7777776718139648,53.57144389832992,-22.284701994221095,0.29320816087339086,11,-0.05555582046508789,-0.027778148651123047,-0.3055555820465088,-1.0416669845581055,2.166666030883789,1,0.20264316181210273,-2.9999828339441588,13.222222328186035,1.0,13.277776718139648,1.0,13.138888359069824,0.20264316181210273 300,2006-11-29,12.722222328186035,13.0,12.666666030883787,13.0,308691.0,0.00881061499543101,1.4000054931661707,0.6249994635584528,33.33335240683785,59.593874110304455,0.4657540998526333,0.37790027747077204,-0.33608789004037476,-1.434359943980681,30.492624420542825,0.3888893127441406,0.27170955388119467,-0.39861059188842773,-0.9557064536519757,0.15848526987512024,-0.6771585227702008,-0.12006266100665464,0.6344437980651847,60.71433169498975,-12.424786556395262,0.2785479308817739,11,-0.16666746139526367,-0.13888978958129883,-0.3611116409301758,-1.1527786254882812,1.9444437026977521,2,0.17467242099585056,3.166671911880426,12.61111068725586,-2.9999828339441588,13.222222328186035,1.0,13.277776718139648,0.17467242099585056 301,2006-11-30,12.888888359069824,12.916666030883787,12.722222328186035,12.722222328186035,198900.0,0.01310038659790913,-1.333333333333312,-0.5999979400626908,39.99997887243228,56.57303861572823,0.2904389756010808,0.24570931168199373,-0.4772996882602971,-1.5835714732340715,31.27542788514519,0.19444370269775213,0.2247723665942214,-0.24583344459533762,-0.7617513387512869,0.2700844495606116,-0.5037923916733114,0.012125502482636108,0.43619997901916463,71.42857142857143,0.3629883687286224,0.25795894707797445,11,-0.33333349227905273,-0.3055558204650879,-0.5277776718139648,-1.3194446563720703,1.6666669845581055,3,0.17241380841213294,1.4000054931661707,12.722222328186035,3.166671911880426,12.61111068725586,-2.9999828339441588,13.222222328186035,0.17241380841213294 302,2006-12-01,12.833333015441895,12.888888359069824,12.722222328186035,12.888888359069824,52254.0,-0.004310328562108778,5.0,-0.3333333333333333,35.937491618091826,52.03434611343461,0.2990599600052164,0.33599315061091595,-0.39282888120947845,-1.5071592363046626,32.100535021679846,0.16666603088378906,0.1674697750114671,-0.3124999046325687,-0.789002737551975,0.1640029282868376,-0.550751321092271,-0.07424848817286644,0.460809090248107,67.85715818404421,-0.3755205526122296,0.23825141645970307,12,-0.27777814865112305,-0.2500004768371582,-0.47222232818603516,-1.2638893127441406,1.7222223281860352,4,0.16883119778400757,-1.333333333333312,12.888888359069824,1.4000054931661707,12.722222328186035,3.166671911880426,12.61111068725586,0.16883119778400757 303,2006-12-04,13.0,13.0,12.666666030883787,12.777776718139648,356400.0,0.012987038079473212,1.9999914169720954,-4.000034332406359,41.42857633318407,48.354691087151174,0.08955487071482793,0.19692462061790472,-0.5280475432055045,-1.6455789703834824,32.329281242223104,0.3333339691162127,0.13968497357352838,-0.15694408416748118,-0.6069367682953271,0.2930485999603647,-0.3819404262314041,0.06805225789644176,0.26381479793899487,88.00004943846159,21.52665919188493,0.22499634206392283,12,-0.4444451332092285,-0.41666746139526367,-0.6319448947906494,-1.3472228050231934,1.5555553436279297,0,0.14529910454383255,5.0,12.833333015441895,-1.333333333333312,12.888888359069824,1.4000054931661707,12.722222328186035,0.14529910454383255 304,2006-12-05,13.333333015441895,13.333333015441895,13.0,13.0,446940.0,0.025641001187838075,1.0,1.4999914169720794,50.0,45.679791874695944,-0.26756033887167874,-0.14147411150400657,-0.8272015005661792,-1.9408996043125946,30.898646650484054,0.33333301544189453,0.09645716287002415,0.17500004768371547,-0.2770905099857366,0.6270906053531675,-0.05104523115100967,0.4010453265184406,-1.555556297302246,100.0,34.93086361138434,0.2260452788347257,12,-0.777778148651123,-0.7500004768371582,-0.965277910232544,-1.6666665077209473,1.8888893127441406,1,0.07708332722385713,1.9999914169720954,13.0,5.0,12.833333015441895,-1.333333333333312,12.888888359069824,0.07708332722385713 305,2006-12-06,13.333333015441895,13.888888359069824,13.30555534362793,13.333333015441895,1820700.0,0.0,-20.000068664812716,0.0,54.666674601241816,44.46789192122778,-0.2990037807281354,-0.13528369425765518,-0.7976907107019162,-1.9056060403415707,29.319309341752053,0.5833330154418945,0.036452812431038595,0.16666669845580984,-0.29216467204677343,0.6254980689583931,-0.0627489867954818,0.39608238370710147,-1.5244451713562004,54.54547582578875,-16.76706542799267,0.22941568525129155,12,-0.5000004768371582,-0.5000004768371582,-0.8611111640930176,-1.555555820465088,2.0555553436279297,2,0.10833328028519817,1.0,13.333333015441895,1.9999914169720954,13.0,5.0,12.833333015441895,0.10833328028519817 306,2006-12-07,14.11111068725586,14.388888359069824,13.527776718139648,13.527776718139648,1783089.0,0.058333326776822236,-1.9523795510651167,100.0,64.58334003885986,44.42159573420686,-1.0329996136675632,-0.8932251458929379,-1.5345203108082082,-2.643209101733982,28.662458181387258,1.0555553436279297,0.0004966080212156498,0.9027776718139648,0.2795590402039725,1.5259963034239572,0.5911683560089678,1.214386987618962,-2.2190228225707997,83.87097488704961,12.823694069485839,0.3116093158049963,12,-1.027778148651123,-1.027778148651123,-1.6388888359069824,-2.3055553436279297,1.555555343627928,3,0.039370064904222346,-20.000068664812716,13.333333015441895,1.0,13.333333015441895,1.9999914169720954,13.0,0.039370064904222346 307,2006-12-08,13.916666030883787,14.222222328186035,13.888888359069824,14.222222328186035,321750.0,-0.013779542991444349,1.1818170468696845,-0.5238102244674446,60.194174110051954,45.941878026724176,-0.8251737664647312,-0.6812001977055626,-1.30054278608994,-2.410199720985627,27.970109968118486,0.33333396911621094,-0.041353476939713474,0.6749997138977033,-0.024275744447550096,1.3742751722429567,0.3253619847250757,1.0246374430703309,-1.8747701365356413,72.58064069559393,3.633639058167347,0.3496377291726268,12,-0.833333492279051,-0.833333492279051,-1.4444441795349103,-2.1111106872558576,1.75,4,0.045908216186716144,-1.9523795510651167,14.11111068725586,-20.000068664812716,13.333333015441895,1.0,13.333333015441895,0.045908216186716144 308,2006-12-11,14.166666030883787,14.222222328186035,14.0,14.11111068725586,162990.0,0.017964072676976084,1.6666475933258567,-0.18181704686967748,63.963962849369665,49.34528342556325,-1.0360695472976467,-0.912344301696784,-1.5054987942660443,-2.6224509386362804,27.054612761615815,0.30555629730224787,-0.05014255398684142,0.8833330631256082,0.07090541025816144,1.695760715993055,0.4771192366918857,1.2895468895593307,-1.9839505886523412,83.99998626708448,16.681052277407304,0.4062138264337232,12,-0.6388888359069806,-1.083333492279051,-1.7222218513488752,-2.3611106872558576,1.1111106872558612,0,0.027451011543319526,1.1818170468696845,13.916666030883787,-1.9523795510651167,14.11111068725586,-20.000068664812716,13.333333015441895,0.027451011543319526 309,2006-12-12,14.666666030883787,14.916666030883787,14.388888359069824,14.444443702697756,360189.0,0.03529411923101633,-2.1666690508547206,4.000017166203243,68.75000167638115,53.28046667773472,-1.3564730795738704,-1.3779825480228514,-1.9474475884778464,-3.0805243871509287,26.78326948166545,0.75,-0.05310209967658608,1.3166664123535146,0.29506753183673773,2.3382652928702914,0.8058669720951261,1.827465852611903,-2.3515802136420394,84.48275453837282,20.417967290776303,0.510799440258388,12,-0.875,-1.3194446563720685,-2.222221851348875,-2.8611106872558576,0.9444446563720721,1,-0.00757572900493475,1.6666475933258567,14.166666030883787,1.1818170468696845,13.916666030883787,-1.9523795510651167,14.11111068725586,-0.00757572900493475 310,2006-12-13,14.722222328186035,14.833333015441895,14.583333015441895,14.61111068725586,117900.0,0.003787929525719269,-1.9999942779650155,0.5000021457661967,73.17074532313373,56.96610739447933,-1.2275885966444928,-1.3957104670033118,-1.9511697011293379,-3.0951795500458914,26.632362009706156,0.25,-0.010334918159776052,1.3027782440185547,0.1112580290007692,2.49429845903634,0.7070181365096619,1.8985383515274474,-2.199010093852925,86.00005767820517,14.775983565443113,0.5957601075088924,12,-0.9305562973022479,-1.3750009536743164,-2.111111640930176,-2.805555820465088,1.0277776718139648,2,0.03396226390649848,-2.1666690508547206,14.666666030883787,1.6666475933258567,14.166666030883787,1.1818170468696845,13.916666030883787,0.03396226390649848 311,2006-12-14,14.888888359069824,14.916666030883787,14.86111068725586,14.888888359069824,778014.0,0.011320711450247822,1.000000000000064,0.0,73.38710950143155,61.12717604818375,-1.2077249753061832,-1.5015330750421914,-2.0665781424903926,-3.2195600552887225,26.51830979970855,0.19444370269775213,0.12130661708508583,1.3819442749023434,0.03083541486498831,2.7330531349396985,0.706389844883665,2.057498704921022,-2.1741998210126603,97.29730732864266,25.45403467423722,0.6755544300186777,12,-1.097222328186037,-1.5416669845581055,-2.277777671813965,-2.972221851348877,0.8888883590698242,3,0.033582090747252824,-1.9999942779650155,14.722222328186035,-2.1666690508547206,14.666666030883787,1.6666475933258567,14.166666030883787,0.033582090747252824 312,2006-12-15,14.944443702697756,15.333333015441895,14.777776718139648,14.888888359069824,292635.0,0.003731329182415921,-2.9999931335658765,100.0,74.99998615634141,64.85733269520124,-1.0418931423235716,-1.5074891130037766,-2.0638005210926362,-3.2311904702207137,26.602868162969894,0.5555562973022461,0.26043820529129036,1.3569440841674822,-0.13532246731512387,2.8492106356500884,0.6108108084261801,2.1030773599087844,-2.053596965214462,70.83329459030513,-3.617120178048978,0.746133275741303,12,-0.7777771949768084,-1.3888888359069842,-2.3055551052093524,-3.013888835906984,0.6388893127441388,4,0.04832714703563412,1.000000000000064,14.888888359069824,-1.9999942779650155,14.722222328186035,-2.1666690508547206,14.666666030883787,0.04832714703563412 313,2006-12-18,15.222222328186035,15.444443702697756,14.888888359069824,14.888888359069824,338922.0,0.018587418241478915,-2.333325703953365,6.000034332406167,91.96428708275943,69.52003125995228,-1.085445949070328,-1.724939743701892,-2.277024712243872,-3.4665312202690295,27.044053710144812,0.5555553436279315,0.39656974205950135,1.5402782440185554,-0.11450143422449699,3.195057922261608,0.7128884048970292,2.3676680831400816,-2.087126962906881,78.94744450367251,1.779311706342483,0.8273898391215259,12,-0.8472228050231934,-1.611112117767334,-2.583333730697632,-3.1666674613952637,0.6388883590698242,0,0.02919703136084162,-2.9999931335658765,14.944443702697756,1.000000000000064,14.888888359069824,-1.9999942779650155,14.722222328186035,0.02919703136084162 314,2006-12-19,15.222222328186035,15.222222328186035,15.11111068725586,15.222222328186035,196200.0,0.0,1.0,0.0,91.66666666666661,73.63114148944393,-0.8820909341497867,-1.6590455866339688,-2.2183032604511688,-3.422775431474353,27.5090814725026,0.11111164093017578,0.5616235916936478,1.4444448947906494,-0.3357983139196872,3.224688103500986,0.554323290435482,2.334566499145817,-1.8100051624166493,74.19363412851338,-4.846944221089842,0.8901216043551681,12,-0.736112117767334,-1.611112117767334,-2.527778387069702,-3.138889789581299,0.6111106872558594,1,0.0036495584387008506,-2.333325703953365,15.222222328186035,-2.9999931335658765,14.944443702697756,1.000000000000064,14.888888359069824,0.0036495584387008506 315,2006-12-20,15.222222328186035,15.333333015441895,15.222222328186035,15.222222328186035,262800.0,0.0,0.0,0.0,91.17647256818148,76.58593399270188,-0.6548378272517965,-1.5918963899147833,-2.1601621190580076,-3.3812366217993315,28.366925917073303,0.11111068725585938,0.7210719918629707,1.350000429153443,-0.5286613572703747,3.228662215577261,0.4106695359415351,2.289331322365351,-1.5661379779852442,66.66680971774574,-12.785713624488608,0.9393308932119087,12,-0.5555562973022461,-1.611112117767334,-2.486111640930176,-3.0694451332092285,0.33333301544189453,2,0.02554741027200369,1.0,15.222222328186035,-2.333325703953365,15.222222328186035,-2.9999931335658765,14.944443702697756,0.02554741027200369 316,2006-12-21,15.277776718139648,15.388888359069824,15.222222328186035,15.388888359069824,265500.0,0.0036495584387008506,1.9999742509162381,-100.0,93.13724665218199,80.24627538627189,-0.5894879517737124,-1.5589213230979482,-2.1611040427208756,-3.3927333249424443,29.455866747851932,0.16666603088378906,0.8520366658379253,1.2986104011535637,-0.6466170708623586,3.243837873169486,0.32599666514560255,2.271224137161525,-1.4070892456392219,74.99996423722999,-5.674774851157366,0.9726137360079609,12,-0.5555548667907715,-1.6666665077209473,-2.5277774333953857,-3.0277771949768066,0.27777862548828125,3,0.030909162411024704,0.0,15.222222328186035,1.0,15.222222328186035,-2.333325703953365,15.222222328186035,0.030909162411024704 317,2006-12-22,15.166666030883787,15.444443702697756,15.11111068725586,15.277776718139648,252909.0,-0.007272700033895463,-2.0000085831016055,0.9999914169720954,89.00000343322874,83.02805767336733,-0.3156074916273557,-1.36924603990329,-1.9973370338472467,-3.238650832197889,30.614880443342173,0.3333330154418963,0.9831745241773291,1.0930552482604963,-0.8918024382356347,3.0779129347566254,0.10062640501243081,2.0854840915085617,-1.1071278107596818,49.999999999999524,-28.519271757857034,0.9924288432480647,12,-0.24999999999999822,-1.5555558204650861,-2.361111164093016,-2.9166665077209455,0.3888893127441424,4,0.04029301403561347,1.9999742509162381,15.277776718139648,0.0,15.222222328186035,1.0,15.222222328186035,0.04029301403561347 318,2006-12-25,15.166666030883787,15.166666030883787,15.166666030883787,15.166666030883787,0.0,0.0,1.0,-0.0,87.50000487674502,85.11139136229664,-0.17750681131222912,-1.2818238697930262,-1.938222055847536,-3.1952427684526583,31.62252821219864,0.0,1.0311059289378228,0.9958330631256089,-1.0038642602372025,2.9955303864884204,-0.004015598555797695,1.9956817248070156,-0.9409391528508433,16.666618982904748,-56.69265922807254,0.9998486616814061,12,-0.15277767181396307,-1.5555558204650861,-2.3541665077209455,-2.9166665077209455,0.25,0,0.027472549584045103,-2.0000085831016055,15.166666030883787,1.9999742509162381,15.277776718139648,0.0,15.222222328186035,0.027472549584045103 319,2006-12-26,15.166666030883787,15.166666030883787,15.166666030883787,15.166666030883787,0.0,0.0,1.0,0.0,87.50000487674502,86.70353131269789,-0.11077195706341492,-1.1389458849952252,-1.8832612521584817,-3.14961988137539,31.92857140390587,0.0,1.1144417849371866,0.8680552959442114,-1.0363250464662688,2.7724356383546915,-0.0841348752610287,1.8202454671494515,-0.7946931338910659,16.666618982904748,-56.63225553890453,0.9521901712052402,12,-0.055555820465086114,-1.5555558204650861,-2.277777671813963,-2.9166665077209455,0.16666698455810725,1,0.04578756168019904,1.0,15.166666030883787,-2.0000085831016055,15.166666030883787,1.9999742509162381,15.277776718139648,0.04578756168019904 320,2006-12-27,14.944443702697756,15.11111068725586,14.944443702697756,15.11111068725586,293247.0,-0.014652022252848562,-1.0000000000000213,-100.0,72.05882130197115,86.55594373498008,0.16347900617457434,-0.7817868054802872,-1.6146911455781972,-2.8834907812106305,31.936675951194005,0.2222223281860316,1.1654874437941523,0.5347218990325953,-1.2370950537375212,2.30653885180271,-0.35118657735246295,1.4206303754176535,-0.44377430902043,0.0,-68.9889164968734,0.8859084763850574,12,0.1666665077209455,-1.3333334922790545,-2.0486109256744403,-2.638888359069826,0.1666669845581037,2,0.059479585217593334,1.0,15.166666030883787,1.0,15.166666030883787,-2.0000085831016055,15.166666030883787,0.059479585217593334 321,2006-12-28,15.11111068725586,15.138888359069824,15.083333015441895,15.138888359069824,112680.0,0.01115243818195899,3.0,0.16666571299417102,82.08956524056177,87.3436747443379,0.03536863166711157,-0.8152317007716796,-1.7312225816389955,-3.0012878262209206,31.964162505887206,0.19444465637206854,1.1588461482646988,0.5902777671813961,-1.0541028481339048,2.234658382496697,-0.2319125404762552,1.4124680748390475,-0.49718837649608183,33.33339691162074,-33.74706575575766,0.8221903076576509,12,0.05555534362792969,-1.5000004768371582,-2.152777910232544,-2.8055553436279297,-0.4444446563720721,3,0.02941177955548291,-1.0000000000000213,14.944443702697756,1.0,15.166666030883787,1.0,15.166666030883787,0.02941177955548291 322,2006-12-29,15.0,15.222222328186035,14.972222328186035,15.222222328186035,179100.0,-0.007352913333469657,1.2499989271169056,8.000034332406358,74.19357875384861,85.36915159668115,0.17342637195416621,-0.5623068023523778,-1.5854572415337813,-2.844561892111347,31.839179767876214,0.25,1.1317501661410105,0.3708337306976315,-1.0794775977214357,1.8211450591166987,-0.3543219335119012,1.0959893949071642,-0.2864151222076643,20.00020599302319,-43.08362359054388,0.7251556642095336,12,0.19444370269775568,-1.3888897895812988,-1.9722225666046143,-2.6944446563720703,0.05555534362792969,4,0.037037022908528616,3.0,15.11111068725586,-1.0000000000000213,14.944443702697756,1.0,15.166666030883787,0.037037022908528616 323,2007-01-02,14.888888359069824,15.0,14.5,14.777776718139648,143100.0,-0.007407442728678437,1.9999856949534658,-0.5000021457661887,58.33333929379931,81.66544855525146,0.25957968419062816,-0.3187723060287748,-1.438476582074669,-2.6862438820080907,31.629895006269003,0.5,1.0880366626528506,0.16527767181396413,-1.0681208746589697,1.398676218286898,-0.45142160142250276,0.781976945050431,0.5555553436279315,53.846072586342366,-6.261150639954884,0.6166992732364672,1,0.08333349227905273,-1.277778148651123,-1.8680553436279297,-2.555555820465088,0.22222232818603516,1,0.044776142347255465,1.2499989271169056,15.0,3.0,15.11111068725586,-1.0000000000000213,14.944443702697756,0.044776142347255465 324,2007-01-03,14.36111068725586,14.972222328186035,14.36111068725586,14.972222328186035,419400.0,-0.035447755338460896,1.0,-5.499978542430198,39.99997887243226,75.97917147794598,0.7290282124468579,0.30562120375791935,-0.8820141617141495,-2.114293139496528,32.551258349989084,0.6111116409301758,1.0185618327218204,-0.41388888359069753,-1.4773251981383648,0.6495474309569698,-0.9456070408645303,0.11782927368313523,1.0644441413879413,0.0,-54.484284419377985,0.5317181572738333,1,0.5416665077209473,-0.7500004768371582,-1.347222089767456,-2.0138888359069824,0.75,2,0.0735009545302534,1.9999856949534658,14.888888359069824,1.2499989271169056,15.0,3.0,15.11111068725586,0.0735009545302534 325,2007-01-04,14.777776718139648,14.80555534362793,14.416666030883787,14.416666030883787,891729.0,0.02901349623699656,-1.1538510294412698,-0.5909078850244334,47.297282877231886,70.88584216961819,0.27120801057289157,0.0028646170428423545,-1.2582938395023895,-2.480810011327602,33.72695700899897,0.4444446563720703,0.8780467693416281,-0.06944503784179723,-0.888821456933977,0.7499313812503825,-0.4791332473878871,0.34024317170429264,0.6052003448486349,48.38699317009639,-0.653570149107928,0.40968820954608987,1,0.1250004768371582,-0.722221851348877,-2.2083330154418945,-2.4305548667907715,0.6666669845581072,3,0.03759403785146542,1.0,14.36111068725586,1.9999856949534658,14.888888359069824,1.2499989271169056,15.0,0.03759403785146542 326,2007-01-05,14.666666030883787,14.833333015441895,14.55555534362793,14.55555534362793,133200.0,-0.007518768849679058,-4.000017166203179,0.3076914950931134,43.42105084839164,65.8215141046363,0.32018760013727743,0.16625407923079827,-1.1045687527546946,-2.3223483406070464,33.90576823694872,0.27777767181396484,0.7342270998176819,-0.2083334922790545,-0.9572770189469217,0.5406100343888127,-0.5828052556129872,0.16613827105487822,0.675436377075199,35.48382452452576,-10.353963662752193,0.37447176333393334,1,0.12500047683715998,-0.6111111640930158,-2.0972223281860334,-2.3194441795349103,0.3333339691162127,4,0.03030304606624301,-1.1538510294412698,14.777776718139648,1.0,14.36111068725586,1.9999856949534658,14.888888359069824,0.03030304606624301 327,2007-01-08,14.55555534362793,15.0,14.55555534362793,14.55555534362793,968022.0,-0.00757572900493475,0.0,0.0,32.85711132745921,59.75008148804898,0.37492322545463175,0.34539127757971144,-0.9521516596895943,-2.167156783322751,34.253792977156564,0.4444446563720703,0.590020774958969,-0.35138864517211843,-0.9716747341533285,0.26889744380909164,-0.6615316896627235,-0.041245600681513395,0.747307395502931,30.43479558875335,-10.751570123215746,0.3101430444906046,1,0.23611116409301758,-0.5000004768371582,-1.9861116409301758,-2.2083334922790527,0.9722213745117188,0,0.0076335587775768765,-4.000017166203179,14.666666030883787,-1.1538510294412698,14.777776718139648,1.0,14.36111068725586,0.0076335587775768765 328,2007-01-09,14.55555534362793,14.777776718139648,14.527776718139648,14.777776718139648,121050.0,0.0,1.2500085831015897,-100.0,32.85711132745921,53.67864887146166,0.31192301873684336,0.39634028440614344,-0.9126801191946345,-2.128837833861203,34.58817221236419,0.25,0.425796469856877,-0.37083311080932546,-0.9128539363896184,0.1711877147709675,-0.641843523599471,-0.09982269801917987,0.7096373134279315,30.43479558875335,-6.304709484873069,0.2710104127901464,1,0.23611116409301758,-0.5000004768371582,-1.9861116409301758,-2.2083334922790527,1.1111106872558576,1,0.03435114553831764,0.0,14.55555534362793,-4.000017166203179,14.666666030883787,-1.1538510294412698,14.777776718139648,0.03435114553831764 329,2007-01-10,14.55555534362793,14.55555534362793,14.388888359069824,14.472222328186035,562050.0,0.0,3.0000228882709057,-0.375,32.85711132745921,49.32290331873813,0.24151908639504072,0.4085351559597328,-0.8652307751581798,-2.0919039989519987,33.55512017158515,0.16666698455810547,0.27796230948545286,-0.3652775764465339,-0.9206210761233109,0.19006592323024307,-0.6429493262849224,-0.08760582660814542,0.673474034635932,27.272755646483986,-5.446464354342893,0.27767174983838805,1,0.23611116409301758,-0.33333349227905273,-1.9861116409301758,-2.2083334922790527,1.25,2,0.03816792492710608,1.2500085831015897,14.55555534362793,0.0,14.55555534362793,-4.000017166203179,14.666666030883787,0.03816792492710608 330,2007-01-11,15.222222328186035,15.222222328186035,14.55555534362793,14.666666030883787,173358.0,0.04580154922429358,1.3999979400662268,6.666700999073046,48.91306578776002,45.63662560176016,-0.4264466850498767,-0.23057411045776277,-1.477514373171715,-2.7156114169262775,33.03046627944719,0.6666669845581055,0.1595498003266016,0.276389408111573,-0.28627714185049236,0.8390559580736383,-0.004943866869460578,0.5577226830926065,-0.8611116409301758,100.0,69.62878031410735,0.28133327498103283,1,-0.4305558204650879,-0.8472228050231934,-2.6527786254882812,-2.875000476837158,0.6666660308837891,3,-0.007299304827813269,3.0000228882709057,14.55555534362793,1.2500085831015897,14.55555534362793,0.0,14.55555534362793,-0.007299304827813269 331,2007-01-12,15.388888359069824,15.55555534362793,14.833333015441895,15.444443702697756,483840.0,0.01094886326651423,4.1999848938449285,-0.0999994850165596,54.25532342298814,43.421263898331205,-0.6141507388610279,-0.37720000927643405,-1.5885300648336553,-2.83525141108046,32.562230050544805,0.7222223281860352,0.039282692147411424,0.4180554389953617,-0.17743202335263852,1.013542901343362,0.12031170782136158,0.7157991701693618,-1.010555438995361,85.7142623590027,55.43722096899792,0.2977437311739997,1,-0.4305553436279297,-0.8472223281860352,-2.555555820465088,-2.722222328186035,0.8333330154418981,4,0.003610094656069762,1.3999979400662268,15.222222328186035,3.0000228882709057,14.55555534362793,1.2500085831015897,14.55555534362793,0.003610094656069762 332,2007-01-15,15.666666030883787,16.0,15.444443702697756,15.55555534362793,1810215.0,0.018050535251966204,-2.3333314259883635,-1.999999999999904,58.653850597745055,43.456876265436286,-0.8799533990523436,-0.6304182269568077,-1.8062822071690068,-3.0647974253755645,31.72059612341177,0.6111116409301758,0.0012056016092518718,0.659721994400023,-0.011770033589368012,1.331214022389414,0.3239759804053275,0.9954680083947185,-1.2412442138671853,79.3103121690709,45.357248674390256,0.33574601399469567,1,-0.4861106872558576,-0.7222218513488752,-2.583333492279051,-2.7499999999999982,0.11111068725586115,0,-0.04255315263436299,4.1999848938449285,15.388888359069824,1.3999979400662268,15.222222328186035,3.0000228882709057,14.55555534362793,-0.04255315263436299 333,2007-01-16,15.666666030883787,15.888888359069824,15.55555534362793,15.833333015441895,1411758.0,0.0,1.3999986267084605,-1.5000085831016297,58.653850597745055,45.52952867935993,-0.8471053825275323,-0.627591332505208,-1.7503920476575807,-3.015189050109475,30.692078065853202,0.33333301544189453,-0.07323951664250927,0.6374998092651349,-0.09098733097850875,1.3659869495087786,0.2732562391433131,1.0017433793869568,-1.1467695228881816,79.3103121690709,41.387295520348616,0.36424357012182185,1,-0.4722218513488752,-0.6666660308837873,-2.583333492279051,-2.7499999999999982,0.4722213745117205,1,-0.008865275641310344,-2.3333314259883635,15.666666030883787,4.1999848938449285,15.388888359069824,1.3999979400662268,15.222222328186035,-0.008865275641310344 334,2007-01-17,15.277776718139648,15.55555534362793,15.222222328186035,15.444443702697756,83700.0,-0.024822723097404298,-1.4000151063106612,1.0,55.4545423334283,46.435890841159534,-0.35147394305253243,-0.24698992773491923,-1.3259936548633355,-2.5775620400235155,29.24359950224752,0.44444370269775213,-0.12888987574343425,0.24583277702331507,-0.4861690051591605,0.9778345592057907,-0.12016811406792272,0.6118336681145529,-0.6690740006237785,49.99993397640316,6.979185164588273,0.366000891091238,1,-0.08333253860473633,-0.09722137451171875,-1.972221851348877,-2.3611106872558594,0.8611106872558594,2,0.025454574963279963,1.3999986267084605,15.666666030883787,-2.3333314259883635,15.666666030883787,4.1999848938449285,15.388888359069824,0.025454574963279963 335,2007-01-18,15.61111068725586,16.083332061767578,15.333333015441895,15.333333015441895,2496780.0,0.021818224946332343,-4.3999951934796115,-1.6666628519766593,57.75862273081359,48.028954383650856,-0.6192936398747584,-0.5794017675062673,-1.614735551071087,-2.864160513697092,27.847843203683254,0.8055553436279297,-0.13067971312286986,0.5597223281860355,-0.21308430532164735,1.3325289616937184,0.1733190114321932,0.9461256449398778,-0.9189301327909423,62.22226121693514,17.23355225510177,0.3864033167538419,1,-0.3750004768371582,-0.3888893127441406,-2.0416669845581055,-2.430555820465088,0.4166660308837926,3,0.012455529927848374,-1.4000151063106612,15.277776718139648,1.3999986267084605,15.666666030883787,-2.3333314259883635,15.666666030883787,0.012455529927848374 336,2007-01-19,15.75,15.888888359069824,15.55555534362793,15.75,82800.0,0.00889682454545171,1.4000068664812717,0.0,61.538461538461554,51.215771073762234,-0.6574940020427338,-0.7179068231661745,-1.710081470582157,-2.9545886982232688,26.303253689895968,0.33333301544189453,-0.0480338217484082,0.6750004768371589,-0.15375886669589,1.5037598203702078,0.26062080507063534,1.0893801486036825,-0.9465273249508694,61.290408322156864,12.5979879992408,0.41437967176652407,1,-0.5138897895812988,-0.5277786254882812,-2.180556297302246,-2.5694451332092285,0.25,4,0.008818308512369866,-4.3999951934796115,15.61111068725586,-1.4000151063106612,15.277776718139648,1.3999986267084605,15.666666030883787,0.008818308512369866 337,2007-01-22,15.777776718139648,16.16666603088379,15.55555534362793,15.61111068725586,346644.0,0.0017636011517236927,-3.4000137329625435,100.0,64.03508639841905,54.6799905260911,-0.5516814270084645,-0.735249873642779,-1.6921987935076324,-2.9363555076855476,25.238829565715783,0.6111106872558594,-0.004065118770364862,0.6722216606140137,-0.21384830913485509,1.5582916303628824,0.2291866757395784,1.115256645488449,-0.8719152921530426,58.82345219378363,10.337502331942225,0.44303498487443477,1,-0.4999995231628418,-0.5138883590698242,-2.2083330154418945,-2.597221851348877,0.055556297302246094,0,0.02816902940837651,1.4000068664812717,15.75,-4.3999951934796115,15.61111068725586,-1.4000151063106612,15.277776718139648,0.02816902940837651 338,2007-01-23,15.583333015441895,16.05555534362793,15.583333015441895,16.05555534362793,192123.0,-0.012323897477532597,1.0,-2.833344777468786,71.56864626048863,58.9812721853166,-0.21916300376869913,-0.5354424129423307,-1.4561002337674616,-2.7027749135413686,24.116882639220204,0.47222232818603516,0.059967896480296545,0.45694460868835485,-0.4544079564974375,1.3682971738741472,0.0012683260954577946,0.9126208912812519,-0.5513911289655695,38.23527926803531,-15.707018577137134,0.4556762825928963,1,-0.22222232818603516,-0.3194446563720703,-1.7222223281860352,-2.1388888359069824,-0.027777671813964844,1,0.012477671015890923,-3.4000137329625435,15.777776718139648,1.4000068664812717,15.75,-4.3999951934796115,15.61111068725586,0.012477671015890923 339,2007-01-24,15.86111068725586,16.0,15.61111068725586,16.0,87345.0,0.01782530550676853,4.599989013705403,0.2941184786362415,70.10311723099056,61.33572234567555,-0.32661968466651103,-0.7995182092237503,-1.6881364148067917,-2.937628968751177,22.93430430669476,0.41666698455810547,0.17183207428222325,0.7000000476837158,-0.26891236368099314,1.668912459048423,0.21554384200136134,1.1844562533660703,-0.715696386338788,63.3333447774295,8.329431961502152,0.4844562056823538,1,-0.3611111640930176,-0.5972223281860352,-1.868055820465088,-2.3611111640930176,-0.4166669845581037,2,0.01751306851183121,1.0,15.583333015441895,-3.4000137329625435,15.777776718139648,1.4000068664812717,15.75,0.01751306851183121 340,2007-01-25,15.833333015441895,15.888888359069824,15.61111068725586,15.86111068725586,438354.0,-0.0017513068511830765,5.666689554937572,0.1999986267131753,72.34044340522304,63.34518012147943,-0.22690081288101105,-0.7396552390936648,-1.613996940740229,-2.869314633635639,22.58885326170023,0.27777767181396484,0.2941595789669691,0.6277779102325436,-0.3800535961350029,1.6356094166000918,0.12386215704876946,1.1316936634163177,-0.585793541528151,45.454559641445954,-11.522040685664855,0.5039157531837739,1,-0.13888883590698242,-0.5694446563720703,-1.7847228050231934,-2.3333334922790527,-0.055556297302246094,3,0.01929817238452647,4.599989013705403,15.86111068725586,1.0,15.583333015441895,-3.4000137329625435,15.777776718139648,0.01929817238452647 341,2007-01-26,15.55555534362793,15.916666030883787,15.388888359069824,15.916666030883787,378000.0,-0.01754385330890562,1.9230797671740996,13.000034332406294,68.00000686645772,64.38364192911416,0.08605434551003732,-0.4499424469826643,-1.2858608960688258,-2.5504299050503967,21.904936904601946,0.5277776718139631,0.4214772586515707,0.32777800559997594,-0.6908272850339472,1.346383296233899,-0.1815246397169865,0.8370806509169384,-0.21610321401718124,21.428615219744984,-37.298205236287416,0.5093026453169617,1,0.13888883590698242,-0.29166698455810547,-1.4166672229766846,-2.000000476837158,-0.47222232818603516,4,0.03035708877505039,5.666689554937572,15.833333015441895,4.599989013705403,15.86111068725586,1.0,15.583333015441895,0.03035708877505039 342,2007-01-29,15.55555534362793,15.888888359069824,15.55555534362793,15.55555534362793,311130.0,0.0,0.0,-0.0,68.00000686645772,65.42210373674891,0.07670182644222301,-0.4281384880493917,-1.2407327341431618,-2.5106796421879274,21.62516896386926,0.33333301544189453,0.4690867901146891,0.3000002384185798,-0.7227430616024009,1.3227435384395605,-0.21137141159191053,0.8113718884290702,-0.16666698455810547,25.000035762769812,-35.76448237110739,0.51137165001049,1,0.13888883590698242,-0.29166698455810547,-1.3888893127441406,-1.986111640930174,-0.27777862548828125,0,0.028571442584602424,1.9230797671740996,15.55555534362793,5.666689554937572,15.833333015441895,4.599989013705403,15.86111068725586,0.028571442584602424 343,2007-01-30,15.55555534362793,15.61111068725586,15.11111068725586,15.11111068725586,203553.0,0.0,-1.2499989271169056,100.0,68.00000686645772,66.81604424041885,0.06625020804317039,-0.39593228700779726,-1.1946741272783736,-2.46875170593788,22.459075785898005,0.5,0.4903543874068319,0.26666688919067383,-0.7491917542255351,1.2825255326068827,-0.24126243251743063,0.7745962108987783,0.6111106872558594,50.0,-14.381324972060014,0.5079293217081046,1,0.08333301544189453,-0.29166698455810547,-1.2916672229766846,-1.9444451332092285,-0.22222232818603516,1,0.017857136288467634,0.0,15.55555534362793,1.9230797671740996,15.55555534362793,5.666689554937572,15.833333015441895,0.017857136288467634 344,2007-01-31,15.416666030883787,15.694443702697756,15.25,15.694443702697756,457029.0,-0.008928598798051635,2.1999958801253534,-0.6249994635584608,54.320973002528255,66.43408315949826,0.25357942532382793,-0.18330700521878285,-1.009494990527747,-2.2874293551703584,23.802160639515236,0.4444437026977557,0.4706583311844863,0.07499980926513494,-0.842857809639332,0.9928574281696019,-0.3839290001870985,0.5339286187173684,0.7288888931274418,37.931018153491216,-21.038267587781995,0.4589288094522333,1,0.22222232818603693,-0.15277767181396307,-1.1041667461395246,-1.8055558204650861,0.9444446563720721,2,0.009009036873855125,-1.2499989271169056,15.55555534362793,0.0,15.55555534362793,1.9230797671740996,15.55555534362793,0.009009036873855125 345,2007-02-01,15.333333015441895,15.55555534362793,15.333333015441895,15.444443702697756,218277.0,-0.005405385008337982,-3.0000171662031794,0.39999862670846176,48.71795323238467,65.00958223660082,0.3278420459439353,-0.059257221379040104,-0.8807815864970454,-2.1634912266372606,25.21782746752817,0.22222232818603516,0.447191079111235,-0.03611102104187047,-0.9149096412857887,0.8426875992020477,-0.47551033116383046,0.4032882890800895,0.7915330238342264,27.586227308135864,-26.843347695415407,0.4393993101219595,2,0.3055553436279297,-0.06944465637207031,-0.9722228050231934,-1.7222228050231934,1.3888883590698278,3,0.007246349319092182,2.1999958801253534,15.416666030883787,-1.2499989271169056,15.55555534362793,0.0,15.55555534362793,0.007246349319092182 346,2007-02-02,15.11111068725586,15.527776718139648,15.11111068725586,15.333333015441895,220050.0,-0.014492760834336482,-2.7499924898183394,2.0000085831015575,36.842107640739805,61.98814015241423,0.5027800386247971,0.2086675016360573,-0.6085569757943183,-1.9050920231932018,26.40530468997112,0.41666603088378906,0.45761991136786406,-0.28055558204650843,-1.1053459493541844,0.5442347852611675,-0.6929507657003455,0.13183960160732866,0.9934802449798568,0.0,-49.163908969342145,0.4123951836538379,2,0.47222232818603516,0.15277767181396484,-0.7500004768371582,-1.5000004768371582,1.833333969116211,4,0.04411760622242222,-3.0000171662031794,15.333333015441895,2.1999958801253534,15.416666030883787,-1.2499989271169056,15.55555534362793,0.04411760622242222 347,2007-02-05,14.666666030883787,15.11111068725586,14.638888359069824,15.083333015441895,560115.0,-0.02941177955548302,1.0,1.8750005364415552,30.434780986187235,57.41771067749186,0.8638855346097216,0.697631000483609,-0.12272105585756776,-1.4258005803412406,27.074620995949907,0.47222232818603516,0.4209774244683082,-0.7305557727813738,-1.5328226333511754,0.07171108778842594,-1.1316892030662746,-0.32942234249647306,1.4180552964523319,2.631569437040746,-40.95434352959783,0.4011334302848999,2,0.6527781486511248,0.5972223281860369,-0.27777791023254217,-1.0555558204650861,2.1111106872558647,0,0.028409113815009324,-2.7499924898183394,15.11111068725586,-3.0000171662031794,15.333333015441895,2.1999958801253534,15.416666030883787,0.028409113815009324 348,2007-02-06,15.05555534362793,15.05555534362793,14.638888359069824,14.638888359069824,1554300.0,0.026515181563775414,1.0,-0.9999999999999958,45.65219013812772,54.70094100050709,0.4383556597022302,0.366933955095357,-0.4630558210159421,-1.7790020836327685,27.87309226788296,0.41666698455810547,0.3635555606541043,-0.3666664600372318,-1.0853034870636122,0.3519705669891504,-0.7259849735504229,-0.007347946524040694,0.9713326649775382,39.47372225183626,-3.1645050642211814,0.3593185135131911,2,0.22222185134887695,0.20833301544189453,-0.6527783870697021,-1.4444451332092285,1.2777767181396484,1,0.014760091503749795,1.0,14.666666030883787,-2.7499924898183394,15.11111068725586,-3.0000171662031794,15.333333015441895,0.014760091503749795 349,2007-02-07,15.11111068725586,15.166666030883787,14.80555534362793,15.11111068725586,757980.0,0.0036900228759375597,5.500017166203355,0.0,39.02438513796977,50.99915674859007,0.29639371861909325,0.3743253064106504,-0.4487090006593597,-1.7964101356369042,29.0748451789142,0.3611106872558576,0.29152637329274356,-0.33888888359069824,-0.9516193344539339,0.27384156727253917,-0.6452541090223161,-0.032523658159080426,0.8602573353681819,51.51514520986896,10.885137566925785,0.3063652254316185,2,0.16666650772094727,0.15277767181396484,-0.8194446563720703,-1.5000004768371582,1.4444446563720703,2,0.014705889777741454,1.0,15.05555534362793,1.0,14.666666030883787,-2.7499924898183394,15.11111068725586,0.014705889777741454 350,2007-02-08,15.11111068725586,15.222222328186035,15.0,15.0,620100.0,0.0,-3.0000171662031794,100.0,35.06491479793438,47.33970207430969,0.2046990847011383,0.3853303820284921,-0.3809476137939427,-1.7605367617037615,28.687518127176915,0.22222232818603516,0.20807594325263246,-0.33333330154419016,-0.9566823697625608,0.2900157666741787,-0.6450078356533755,-0.021658767435004833,0.8069581488260127,53.12504358592247,14.48432370357986,0.3116745341091848,2,0.15277767181396484,0.16666650772094727,-0.8541669845581055,-1.5000004768371582,1.611110687255863,3,0.08272059055554415,5.500017166203355,15.11111068725586,1.0,15.05555534362793,1.0,14.666666030883787,0.08272059055554415 351,2007-02-09,15.444443702697756,15.55555534362793,14.888888359069824,15.527776718139648,645480.0,0.022058803111211223,8.59990936369192,-0.749999999999984,43.181822615222906,44.58212604639471,-0.16321658317811938,0.05941929384088951,-0.6466217569537935,-2.056580939618259,27.946987210084984,0.6666669845581055,0.11451493976731797,-0.00277805328368963,-0.6255796253376911,0.6200235187703136,-0.31417883931069035,0.3086227327433111,0.4224579143036351,87.87873428388639,49.65156175089724,0.3114007860270012,2,-0.2777776718139666,-0.16666650772094904,-0.9652776718139666,-1.8333334922790545,2.0000009536743146,4,0.08273381006211133,-3.0000171662031794,15.11111068725586,5.500017166203355,15.11111068725586,1.0,15.05555534362793,0.08273381006211133 352,2007-02-12,15.0,15.472222328186035,14.80555534362793,15.444443702697756,764874.0,-0.02877693177256513,1.666662851976677,5.3333447774689215,39.17526065106049,41.37937646690614,0.21694860649430403,0.4757491211997049,-0.1364976884664344,-1.5752801333310593,26.40358643755219,0.6666669845581055,-0.0006468701271913346,-0.41388845443725586,-1.0582270170652919,0.23045010819078193,-0.7360577357512739,-0.09171917312323785,0.8177810866841284,39.39398353091724,1.1195943264796284,0.32216928131401884,2,0.16666603088378906,0.27777719497680664,-0.5763893127441406,-1.3888897895812988,2.333332061767578,0,0.12962964375813812,8.59990936369192,15.444443702697756,-3.0000171662031794,15.11111068725586,5.500017166203355,15.11111068725586,0.12962964375813812 353,2007-02-13,15.527776718139648,15.666666030883787,14.833333015441895,14.916666030883787,477765.0,0.03518511454264317,-1.1428592448360464,-1.375001341106744,44.33960858592403,40.27033597617233,-0.3522228953427877,-0.0663691244780189,-0.596480039477127,-2.062756571417257,24.9316023605695,0.8333330154418928,-0.07861104063122148,0.12083272933960032,-0.5149721715571687,0.7566376302363711,-0.19706972110878418,0.4387351797879848,0.24284865943990752,83.87091058099115,46.75182473247926,0.3179024504483851,2,-0.3749995231628418,-0.2499995231628418,-1.104166030883789,-1.9166665077209473,1.583333969116211,1,0.08050089994788157,1.666662851976677,15.0,8.59990936369192,15.444443702697756,-3.0000171662031794,15.11111068725586,0.08050089994788157 354,2007-02-14,15.666666030883787,15.888888359069824,15.333333015441895,15.527776718139648,1245780.0,0.008944571735236773,-1.1052665816188243,0.22727357848675353,47.27272103049298,40.109754620406584,-0.5050296127242824,-0.18406722521643992,-0.6753092696058172,-2.16101590878875,24.588249091422604,0.5555553436279297,-0.15758419882985564,0.24027757644653214,-0.40264126143298107,0.8831964143260453,-0.08118184249322447,0.5617369953862887,-1.027777671813963,79.48716368665347,41.62872221463698,0.32145941893975705,2,-0.40277767181396307,-0.38888883590698065,-1.243055343627928,-2.055555820465086,1.555555343627935,2,0.04255315263436321,-1.1428592448360464,15.527776718139648,1.666662851976677,15.0,8.59990936369192,15.444443702697756,0.04255315263436321 355,2007-02-15,15.80555534362793,16.0,15.55555534362793,15.55555534362793,1775880.0,0.008865275641310566,-2.5555572509765625,1.7999945068527243,54.28571521992606,42.04793324031617,-0.6368627749285043,-0.3242676940722937,-0.7512862849886126,-2.260716309349659,23.508597966208498,0.4444446563720703,-0.23737869774530296,0.369444656372071,-0.290880908118357,1.0297702208624973,0.03928187412685702,0.699607438617285,-1.1416669845581051,83.720915378142,41.975530774513466,0.3301627822452132,2,-0.4861111640930176,-0.4444446563720703,-1.2986111640930176,-2.1944451332092285,1.25,3,0.047451670232034227,-1.1052665816188243,15.666666030883787,-1.1428592448360464,15.527776718139648,1.666662851976677,15.0,0.047451670232034227 356,2007-02-16,15.888888359069824,15.888888359069824,15.694443702697756,15.777776718139648,269811.0,0.005272387690919755,2.499987125458087,0.4444465637207031,55.555552023427325,44.839130022231735,-0.6685732084488585,-0.41809814595650074,-0.7945154860789678,-2.303090921178274,22.370601152622193,0.19444465637206854,-0.25722751502422625,0.44583325386047434,-0.23110387506224583,1.1227703827831927,0.10736468939911425,0.7843018183218344,-1.171555534362792,90.69763171215826,44.89940584994695,0.3384685644613593,2,-0.5694441795349121,-0.4861111640930176,-1.3055553436279297,-2.277778148651123,0.9444437026977539,4,0.05244753418927561,-2.5555572509765625,15.80555534362793,-1.1052665816188243,15.666666030883787,-1.1428592448360464,15.527776718139648,0.05244753418927561 357,2007-02-19,16.222221374511722,16.25,15.888888359069824,15.888888359069824,467460.0,0.020979001671417974,-1.1666719118804092,2.9999828339441907,59.99999427795195,46.4333304822122,-0.8471306692537084,-0.7551438771244641,-1.0767759831403865,-2.593111399980426,21.039535366379887,0.3611116409301758,-0.24653849882687773,0.7569440364837678,0.008353307479325167,1.5055347654882123,0.3826486719815456,1.13123940098599,-1.453581862792971,98.03915628788776,50.59245208872335,0.37429536450222184,2,-0.6944437026977575,-0.7777771949768102,-1.4722218513488805,-2.5555553436279332,0.9444446563720668,0,0.07534253501069221,2.499987125458087,15.888888359069824,-2.5555572509765625,15.80555534362793,-1.1052665816188243,15.666666030883787,0.07534253501069221 358,2007-02-20,15.777776718139648,16.138887405395508,15.777776718139648,16.05555534362793,92745.0,-0.027397274769680013,-1.5999890137054025,-0.8333366711966151,54.96182825992951,48.20415749576328,-0.323482917474605,-0.31134805538056654,-0.5934297697082478,-2.1066118378755974,19.512127005674955,0.44444465637207387,-0.19568887274106928,0.302777194976807,-0.4572327329076238,1.0627871228612378,-0.0772277689654075,0.6827821589190215,-0.9202555771240224,48.48475075296896,-0.15878198856343317,0.3800049639422153,2,-0.2499990463256836,-0.33333253860473633,-0.7152769565582275,-1.8888883590698242,1.4444446563720739,1,0.098591542485166,-1.1666719118804092,16.222221374511722,2.499987125458087,15.888888359069824,-2.5555572509765625,15.80555534362793,0.098591542485166 359,2007-02-21,16.138887405395508,16.44444465637207,15.55555534362793,16.30555534362793,216549.0,0.02288729861671146,2.9999828339441588,0.6000027465736494,60.283677236547724,51.006242211164775,-0.5849896094773133,-0.6857396239179536,-0.926759656882421,-2.4200361171405547,18.09290842619386,0.8888893127441406,-0.06717924239376849,0.649999046325684,-0.1488789792333023,1.4488770718846684,0.2505600335461917,1.0494380591051762,-1.1978175328408192,65.62482565649717,13.726236581714844,0.3994390127794924,2,-0.5138874053955078,-0.5972208976745605,-1.0416653156280518,-2.2499990463256836,1.1944446563720703,2,0.0602410350502427,-1.5999890137054025,15.777776718139648,-1.1666719118804092,16.222221374511722,2.499987125458087,15.888888359069824,0.0602410350502427 360,2007-02-22,16.138887405395508,16.333332061767578,16.027776718139652,16.222221374511722,210888.0,0.0,-1.0000000000000233,0.5000000000000213,63.90976647846715,53.30934708485858,-0.4736802454590414,-0.6974322580504246,-0.9001970964127537,-2.3758573744979508,16.596993511168236,0.30555534362792613,-0.006486626860029432,0.6347213268280036,-0.20265143658898666,1.472094090244994,0.2160349451195085,1.0534077085364988,-1.077547550135428,65.62482565649717,6.865583473104088,0.41868638170849554,2,-0.5138874053955078,-0.5972208976745605,-0.9513876438140869,-2.2499990463256836,1.3055572509765625,3,0.06712569100358423,2.9999828339441588,16.138887405395508,-1.5999890137054025,15.777776718139648,-1.1666719118804092,16.222221374511722,0.06712569100358423 361,2007-02-23,16.027776718139652,16.19444465637207,15.777776718139648,16.16666603088379,191700.0,-0.006884655953340979,3.285680654464128,1.666659037330229,70.2479416226069,56.761867192808175,-0.3029839464177986,-0.5788056757735927,-0.7686402684791069,-2.2225396573726073,15.500208476345378,0.4166679382324219,0.07176602287183087,0.4999995708465619,-0.36948848570617443,1.3694876273992982,0.06525554257019373,0.93474359912293,-0.8557884787906129,53.12487930065228,-12.208101981306925,0.43474402827636827,2,-0.38888788223266957,-0.4861102104187047,-0.798610925674442,-2.0972223281860387,1.4166679382324183,4,0.06412484049176181,-1.0000000000000233,16.138887405395508,2.9999828339441588,16.138887405395508,-1.5999890137054025,15.777776718139648,0.06412484049176181 362,2007-02-26,16.0,16.11111068725586,15.777776718139648,16.083332061767578,703800.0,-0.0017330362550044276,3.7999945068527015,0.5999890137054179,65.74076428828462,59.13977338195935,-0.13235874663729774,-0.5439116892504359,-0.7221096112088699,-2.1496277389914358,14.344151815384604,0.33333396911621094,0.165875988501341,0.4500006198883053,-0.44482559365562224,1.3448268334322329,0.0025875131163424214,0.8974137266602682,-0.7262152472891188,50.0,-17.835491435657815,0.4474131067719635,2,-0.11111116409301758,-0.45833349227905273,-0.77083420753479,-2.0694456100463867,1.3333320617675781,0,0.05208325386047363,3.285680654464128,16.027776718139652,-1.0000000000000233,16.138887405395508,2.9999828339441588,16.138887405395508,0.05208325386047363 363,2007-02-27,15.833333015441895,16.11111068725586,15.333333015441895,15.972222328186035,3138165.0,-0.010416686534881592,2.733338521329531,1.6666971847104601,61.60715681559223,60.7324884691926,0.09187069467764708,-0.3745717733635754,-0.5471937122550106,-1.9374494479023916,14.055691701296189,0.7777776718139648,0.21848663284495906,0.26944475173950266,-0.634322839781376,1.1732123432603814,-0.18243904402093847,0.721328547499942,0.6111116409301758,44.99997854233811,-23.871336633353636,0.4518837957604394,2,0.05555582046508789,-0.29166650772094727,-0.5625002384185791,-1.8611116409301758,0.9999990463256836,1,0.08421050792915952,3.7999945068527015,16.0,3.285680654464128,16.027776718139652,-1.0000000000000233,16.138887405395508,0.08421050792915952 364,2007-02-28,15.55555534362793,15.55555534362793,13.833333015441895,14.722222328186035,1244475.0,-0.01754385330890562,3.1333351643887193,-5.9999794006976295,56.55738673714731,60.984896415550516,0.3936235526703129,-0.09049508352253532,-0.2642248521155057,-1.6188619351313829,14.166131677626773,2.0,0.31991073281971616,-0.015277385711669922,-0.916412444484191,0.8858576730608512,-0.4658449150979287,0.4352901436745906,0.8666670799255378,68.88891940647865,-1.8926413396271329,0.45056752938626043,2,-0.41666650772094727,-0.41666650772094727,-0.2430558204650879,-1.583333969116211,1.4444446563720703,2,0.10714281773080603,2.733338521329531,15.833333015441895,3.7999945068527015,16.0,3.285680654464128,16.027776718139652,0.10714281773080603 365,2007-03-01,15.444443702697756,16.277776718139652,15.444443702697756,15.444443702697756,740700.0,-0.007142891299968257,0.0,0.0,50.0,60.36761285739193,0.5007878461207742,0.030954551692817134,-0.1491061187773699,-1.468059328111572,13.783758128258755,0.8333330154418963,0.369890969575696,-0.13194456100463725,-1.0282717645261616,0.7643826425168854,-0.5801081627654003,0.31621904075612406,0.874223144531248,65.90909356913369,-2.5978510920696465,0.4481636017607617,3,-0.30555486679077326,-0.30555486679077326,-0.062499761581422675,-1.472222328186037,2.0555562973022443,3,0.12230212984232525,3.1333351643887193,15.55555534362793,2.733338521329531,15.833333015441895,3.7999945068527015,16.0,0.12230212984232525 366,2007-03-02,15.777776718139648,15.972222328186035,15.55555534362793,15.55555534362793,2521125.0,0.021582714266598524,-2.7500171662031794,100.0,62.727264215132415,60.67064285041199,0.16766825374849148,-0.2633761138951556,-0.4762670235238744,-1.7620212930155255,14.031356240082381,0.5277786254882795,0.4103614595497067,0.16805515289306605,-0.704691699114143,1.0408020049002769,-0.2683182731105376,0.6044285788966715,0.5000000000000036,79.54544833868789,7.052044841002186,0.4363734260036053,3,-0.638887882232666,-0.638887882232666,-0.2986104488372803,-1.8055553436279297,1.6111106872558594,4,0.10563389050348637,0.0,15.444443702697756,3.1333351643887193,15.55555534362793,2.733338521329531,15.833333015441895,0.10563389050348637 367,2007-03-05,15.083333015441895,15.333333015441895,14.888888359069824,15.333333015441895,722070.0,-0.04401404045091817,2.5555572509765625,-1.1250042915507947,43.103455930208376,59.35304592488742,0.763904039883224,0.4889526124244217,0.21998852649206668,-1.0327320690135693,14.971457070044675,0.8888883590698242,0.39854095782892784,-0.5472218990325928,-1.3415523575343968,0.2471085594692113,-0.9443871282834948,-0.15005666978169074,1.1944437026977575,51.13637915327993,-19.09506053512915,0.39716522925090214,3,0.05555582046508789,0.05555582046508789,0.39583325386047363,-1.1111116409301758,2.361111640930176,0,0.15653779164810167,-2.7500171662031794,15.777776718139648,0.0,15.444443702697756,3.1333351643887193,15.55555534362793,0.15653779164810167 368,2007-03-06,15.277776718139648,15.333333015441895,15.083333015441895,15.083333015441895,107370.0,0.012891295478173692,-1.571438380687531,-0.7777748107910156,44.06778477484412,57.55128009580924,0.5487874962873676,0.32887223697246704,0.02965348029297843,-1.1881846146176542,15.962362117019712,0.25,0.3779863145760185,-0.3638892650604255,-1.1300722855984375,0.4022937554775847,-0.7469807753294297,0.019202245208578717,0.9022222518920948,59.090896677375916,-9.557915830183141,0.3830915102690051,3,-0.1944441795349121,-0.13888788223266602,0.20138955116271973,-1.3055553436279297,2.166667938232422,1,0.13454545000564933,2.5555572509765625,15.083333015441895,-2.7500171662031794,15.777776718139648,0.0,15.444443702697756,0.13454545000564933 369,2007-03-07,15.333333015441895,15.444443702697756,15.166666030883787,15.166666030883787,235800.0,0.0036364124392709307,-2.3333257039533257,0.8571477617723461,42.608687864127674,55.18449358310485,0.41006973031802296,0.30653405164919967,-0.021063879885499404,-1.206692048269412,17.215917544480657,0.2777776718139684,0.3086597118075769,-0.3194440841674808,-1.0592213135602861,0.4203331452253245,-0.6893326988638826,0.050444530528922726,0.7527993164062536,32.00002746583071,-33.307098248464,0.3698886146964028,3,-0.27777814865112127,-0.1944441795349121,0.11805534362792969,-1.3611116409301758,1.8333330154418945,2,0.09782602678850472,-1.571438380687531,15.277776718139648,2.5555572509765625,15.083333015441895,-2.7500171662031794,15.777776718139648,0.09782602678850472 370,2007-03-08,16.36111068725586,16.36111068725586,15.5,15.5,840312.0,0.06702897998621116,1.0,5.1666542689241455,55.704702625867604,53.56857813902271,-0.6513689781587964,-0.6564518143334812,-1.0247959939496134,-2.1946164937654906,18.160747534395703,1.0277776718139648,0.3137732000568363,0.645833587646484,-0.11224474846323673,1.4039119237562048,0.26679441959162276,1.0248727557013435,-2.527777671813965,100.0,36.33880250189122,0.37903916805485993,3,-1.2638888359069824,-1.222221851348877,-0.9097223281860352,-2.3888893127441406,1.083333969116211,3,0.039049262911092564,-2.3333257039533257,15.333333015441895,-1.571438380687531,15.277776718139648,2.5555572509765625,15.083333015441895,0.039049262911092564 371,2007-03-09,16.722221374511722,16.833332061767578,16.16666603088379,16.388887405395508,1641258.0,0.022071281966030698,1.3999986267084605,0.3870977030589006,56.0000036621116,52.486271402781256,-1.0098051715065886,-0.9664781738374302,-1.3625422155061475,-2.5129259856316786,18.583699382373876,0.6666660308837891,0.27296169523786595,0.9430553913116491,0.07385208005517185,1.8122587025681263,0.5084537356834105,1.3776570469398877,-2.8383328056335486,94.28573390416504,33.52841360020643,0.4346016556282388,3,-1.388888835906986,-1.388888835906986,-1.270833015441898,-2.7500000000000036,0.722223281860348,4,0.04651168095847491,1.0,16.36111068725586,-2.3333257039533257,15.333333015441895,-1.571438380687531,15.277776718139648,0.04651168095847491 372,2007-03-12,16.94444465637207,17.277776718139652,16.66666603088379,16.66666603088379,367380.0,0.013289100585587521,-3.3999835205581292,0.8333342870058219,64.78875486938259,52.839782297646856,-1.2113574838576415,-1.0915223527445868,-1.5547550754785036,-2.6981613725143774,19.450183946849208,0.6111106872558629,0.22202636146067434,1.0680564403533932,0.1332978294517666,2.00281505125502,0.600677134902579,1.5354357458042074,-2.942578347778321,84.8101793927182,21.570990720399315,0.46737930545081346,3,-1.388889789581297,-1.388889789581297,-1.520833969116211,-2.9722232818603516,0.5555553436279297,0,0.026229407811031447,1.3999986267084605,16.722221374511722,1.0,16.36111068725586,-2.3333257039533257,15.333333015441895,0.026229407811031447 373,2007-03-13,16.777776718139652,17.222221374511722,16.66666603088379,17.222221374511722,201600.0,-0.009836140493972523,1.4999978542338273,-1.599995880139526,58.51852416992194,53.05768645684404,-1.002002849213758,-0.8710659890125179,-1.3558126531598447,-2.494212136385185,19.919895632007794,0.5555553436279332,0.15297099088627775,0.8388885021209749,-0.16250748595214404,1.8402844901940938,0.3381905080844163,1.3395864961575352,-2.579355784973149,76.31578471852052,12.825716701556495,0.5006979940365599,3,-0.6944441795349157,-1.2222218513488787,-1.4861104488372838,-2.8055553436279332,0.722223281860348,1,0.03973517763599954,-3.3999835205581292,16.94444465637207,1.3999986267084605,16.722221374511722,1.0,16.36111068725586,0.03973517763599954 374,2007-03-14,16.333332061767578,16.55555534362793,16.05555534362793,16.333332061767578,507168.0,-0.02649008052965407,1.2499892712150993,-0.0,52.31788320387868,53.31522903505278,-0.4868227589909093,-0.39433322180458674,-0.8665781135509363,-2.0155791794457727,19.6066422521877,0.7222213745117223,0.09900720759506143,0.36111054420471156,-0.6464952677073761,1.3687163561167992,-0.14269236175133315,0.8649134501607545,-1.9501497815026863,46.87495641407743,-15.669880760495232,0.5038029059560436,3,-0.2499995231628418,-0.7777771949768049,-1.0624992847442627,-2.3611106872558594,1.1111125946044922,2,0.06802730700647053,1.4999978542338273,16.777776718139652,-3.3999835205581292,16.94444465637207,1.3999986267084605,16.722221374511722,0.06802730700647053 375,2007-03-15,16.55555534362793,16.722221374511722,16.44444465637207,16.44444465637207,192636.0,0.013605508111876441,-4.000000000000064,100.0,56.12903968898067,52.582092976591476,-0.5977161797599724,-0.5876147588852092,-1.0539382344867025,-2.198870130069402,19.130713430815387,0.3888893127441442,0.07596880108088122,0.5458338260650635,-0.4910548125317469,1.582722464661872,0.027389506766660077,1.0642781453634687,-1.9986973970905524,40.90911928289178,-21.88430785241966,0.5184443192984046,3,-0.47222280502319336,-1.0000004768371564,-1.2847225666046143,-2.583333969116211,0.7777767181396484,3,0.03691272654837707,1.2499892712150993,16.333332061767578,1.4999978542338273,16.777776718139652,-3.3999835205581292,16.94444465637207,0.03691272654837707 376,2007-03-16,16.722221374511722,16.777776718139652,16.222221374511722,16.55555534362793,839052.0,0.010067075819836013,3.000013732962441,1.500000000000032,58.12498658896136,54.251151938675136,-0.6887538901890125,-0.7258639491167269,-1.1795036501813172,-2.3239088355103874,18.511606800446696,0.5555553436279297,0.09797878501289858,0.6708332061767628,-0.41158503483657327,1.753251447190097,0.12962408567009476,1.2120423266834308,-2.0021083016782093,54.545440358554174,-9.45870386224695,0.5412091205066671,3,-0.5416665077209508,-1.166666507720949,-1.4513885974884069,-2.7500000000000036,0.7777786254882777,4,0.0431894343272583,-4.000000000000064,16.55555534362793,1.2499892712150993,16.333332061767578,1.4999978542338273,16.777776718139652,0.0431894343272583 377,2007-03-19,17.44444465637207,17.44444465637207,16.722221374511722,16.722221374511722,418725.0,0.0431894343272583,-1.0000000000000098,4.3333562216041255,66.11110719045229,56.70040998485382,-1.1631493802934862,-1.424880840350987,-1.8478046359980578,-3.000326020164401,17.4638199455964,0.722223281860348,0.18115908156644878,1.3319453239440904,0.08362267357503583,2.580267974313145,0.7077839987595631,1.9561066491286176,-2.5708717648201898,100.0,32.2043075538657,0.6241613251845273,3,-1.1388893127441406,-1.805555820465088,-2.2222230434417725,-3.0277786254882812,0.8888874053955043,0,0.0,3.000013732962441,16.722221374511722,-4.000000000000064,16.55555534362793,1.2499892712150993,16.333332061767578,0.0 378,2007-03-20,17.333332061767578,17.388887405395508,16.888887405395508,17.333332061767578,855207.0,-0.006369511715232812,8.000034332406358,0.0,68.39077670190261,59.56508652238437,-0.8155572385804213,-1.2556315405401541,-1.6829491224729125,-2.844919016003331,16.715866934080793,0.5555572509765625,0.19689402014627078,1.1430549621582031,-0.20713999767633595,2.493249921992742,0.4679574822409336,1.8181524420754727,-2.254089429030083,91.99989562991466,23.336925929354294,0.6750974799172696,3,-0.861109733581543,-1.6944432258605957,-2.1111104488372803,-2.916666030883789,1.1111125946044922,1,0.0096154586803332,-1.0000000000000098,17.44444465637207,3.000013732962441,16.722221374511722,-4.000000000000064,16.55555534362793,0.0096154586803332 379,2007-03-21,17.11111068725586,17.333332061767578,16.833332061767578,17.333332061767578,279000.0,-0.012820464854641278,3.5000171662031794,-100.0,66.85392532426138,60.80388904442812,-0.35161424292839527,-1.0085478529934804,-1.4084589982611924,-2.5756974958291075,15.348922337431963,0.5,0.346077987122392,0.8722224235534668,-0.5388173744901614,2.283262221597095,0.1667025245316509,1.577742322575281,-1.8426518926275985,72.72724435351593,3.5624266971032625,0.7055198990218144,3,-0.3611106872558594,-1.472221851348877,-1.8958334922790527,-2.6944446563720703,1.8888893127441406,2,0.022727298061006707,8.000034332406358,17.333332061767578,-1.0000000000000098,17.44444465637207,3.000013732962441,16.722221374511722,0.022727298061006707 380,2007-03-22,17.222221374511722,17.333332061767578,17.0,17.333332061767578,199980.0,0.006493481883593777,5.0,0.499999999999984,65.29411028166183,61.83656755771148,-0.36624545333546266,-1.0902333466239007,-1.486424109180433,-2.639571839868937,13.908106356226089,0.3333320617675781,0.4962065141543164,0.9291664123535206,-0.5473637620841956,2.405696586791235,0.1909013251346643,1.6674314995723787,-1.7796837109439565,81.81811088379027,13.389436724727773,0.7382650872188575,3,-0.4722213745117223,-1.5833325386047399,-1.9513885974884069,-2.8055553436279332,1.5555553436279261,3,0.012903287968951016,3.5000171662031794,17.11111068725586,8.000034332406358,17.333332061767578,-1.0000000000000098,17.44444465637207,0.012903287968951016 381,2007-03-23,17.05555534362793,17.222221374511722,16.888887405395508,17.0,286200.0,-0.009677382914752952,-1.3999807741164931,-0.500000000000016,73.50991781404967,62.805585662674495,-0.16463683932867923,-0.8881570336332949,-1.2932387521720905,-2.4270461283562597,13.125018062499883,0.3333339691162145,0.6598783350461765,0.7111114501953111,-0.7977319047212603,2.2199548051118807,-0.04331022726297462,1.4655331276535968,-1.4528651206358187,46.15386646877194,-23.451659837341495,0.7544216774582851,3,-0.3055553436279297,-1.4166665077209473,-1.715277910232544,-2.472222328186035,1.8333320617675781,4,0.01628658302489261,5.0,17.222221374511722,3.5000171662031794,17.11111068725586,8.000034332406358,17.333332061767578,0.01628658302489261 382,2007-03-26,16.833332061767578,17.222221374511722,16.833332061767578,16.833332061767578,434826.0,-0.013029378251431467,0.0,0.0,68.42102885579237,63.905863961104544,0.044888067867290715,-0.6327426065772954,-1.055486601748214,-2.159789806874741,12.264501546263494,0.3888893127441442,0.6935470289432324,0.44722156524658274,-1.0675851592751258,1.9620282897682912,-0.3101817970142733,1.204624927507437,-1.0833014841050712,0.0,-68.0052815823685,0.7574033622608547,3,-0.08333206176757812,-1.1944432258605957,-1.4722213745117188,-2.0972213745117188,2.2777786254882812,0,0.03960403892623132,-1.3999807741164931,17.05555534362793,5.0,17.222221374511722,3.5000171662031794,17.11111068725586,0.03960403892623132 383,2007-03-27,17.16666603088379,17.55555534362793,16.888887405395508,16.888887405395508,511992.0,0.01980201946311566,-3.7999945068527015,100.0,70.3703452530487,65.91169307767899,-0.25421405114988005,-0.907597959577739,-1.3690981608266082,-2.448356412590318,12.812538799041887,0.7222232818603516,0.7100424715086966,0.7138888835906982,-0.8157724041493317,2.2435501713307264,-0.05094176027931496,1.4787195274607132,-1.2810823269245173,46.1538664687722,-25.31503969613565,0.7648306438700144,3,-0.27777767181396484,-1.472221851348877,-1.6805551052093506,-2.277777671813965,2.2777786254882812,1,0.06796113052964903,0.0,16.833332061767578,-1.3999807741164931,17.05555534362793,5.0,17.222221374511722,0.06796113052964903 384,2007-03-28,17.222221374511722,17.222221374511722,17.11111068725586,17.11111068725586,21600.0,0.003236233729251081,-1.000000000000064,0.39999725342636344,62.20470227198265,66.58676669801254,-0.19044817237104894,-0.8768450809282662,-1.391341920118526,-2.4667939738952285,11.712139299974085,0.11111068725586293,0.6706959638592878,0.6861109256744413,-0.8191431031160583,2.191364954464941,-0.06651608872080672,1.4387379400696911,-1.1696405065855835,53.84613353122829,-13.434886302910812,0.7526270143952497,3,-0.3333330154418981,-1.5277771949768102,-1.7361104488372838,-2.15277719497681,1.722223281860348,2,0.07096780695602911,-3.7999945068527015,17.16666603088379,0.0,16.833332061767578,-1.3999807741164931,17.05555534362793,0.07096780695602911 385,2007-03-29,17.333332061767578,17.55555534362793,17.222221374511722,17.333332061767578,118890.0,0.006451588609834857,-2.0000171662032433,0.0,59.32201417280858,66.71976976288445,-0.20073862253818575,-0.8845401229544407,-1.4779090886336874,-2.537546282232423,12.148571853581705,0.3333339691162074,0.6798423233891384,0.7027771949768074,-0.7502002987451846,2.1557546886987993,-0.023711551884186832,1.4292659418378033,-1.130453746271261,69.230667656139,5.143916680751886,0.7264887468609956,3,-0.1944437026977539,-1.638887882232666,-1.7499988079071045,-2.111109733581543,1.7777786254882812,3,0.09615392656721888,-1.000000000000064,17.222221374511722,-3.7999945068527015,17.16666603088379,0.0,16.833332061767578,0.09615392656721888 386,2007-03-30,17.44444465637207,17.5,17.222221374511722,17.222221374511722,100818.0,0.006410342466672825,-1.4999957084860878,100.0,57.89472416169149,65.80683831524436,-0.22197296698153934,-0.9111006456782036,-1.5671584949575745,-2.6090187782353986,12.608589764693795,0.2777786254882777,0.7581160158184304,0.7305563926696763,-0.7075878065968517,2.1687005919362043,0.01148429303641052,1.4496284923029403,-1.10629863806259,84.6154658750888,22.193782915235225,0.7190720996332643,3,-0.2500009536743164,-1.7500004768371582,-1.8611114025115967,-2.0416669845581055,1.5555553436279297,4,0.0764330471982404,-2.0000171662032433,17.333332061767578,-1.000000000000064,17.222221374511722,-3.7999945068527015,17.16666603088379,0.0764330471982404 387,2007-04-02,17.44444465637207,17.55555534362793,16.94444465637207,17.277776718139652,73080.0,0.0,2.1428515375938004,0.7500021457569761,61.111118175356225,64.99798736785031,-0.24805902334707497,-0.7643300545251819,-1.5457399987439686,-2.568532730534141,11.97133903148582,0.6111106872558594,0.8068774362880511,0.6125008106231675,-0.6373824530747498,1.8623840743210867,-0.012440821225791154,1.2374424424721262,-0.9845577055307437,83.33342870058308,21.732812581257008,0.6249416318489593,4,-0.2500009536743164,-1.7500004768371582,-1.8541669845581055,-2.0416669845581055,1.3333320617675781,0,0.08280244957501792,-1.4999957084860878,17.44444465637207,-2.0000171662032433,17.333332061767578,-1.000000000000064,17.222221374511722,0.08280244957501792 388,2007-04-03,17.333332061767578,17.44444465637207,16.833332061767578,17.333332061767578,192150.0,-0.006369511715232812,4.49993991932023,0.0,68.7499642372813,65.20865835818586,-0.15304024551593898,-0.5178762865427728,-1.4077899822435356,-2.418499770844008,11.220711089084903,0.6111125946044922,0.8341287438903429,0.3986104488372817,-0.6319926566794152,1.4292135543539786,-0.11669110392106674,0.9139120015956301,-0.7638782716475916,69.230667656139,5.52911114984672,0.5153015527583488,4,-0.13888835906982422,-1.638887882232666,-1.6180543899536133,-1.9305543899536133,1.1666679382324219,1,0.10256415899453963,2.1428515375938004,17.44444465637207,-1.4999957084860878,17.44444465637207,-2.0000171662032433,17.333332061767578,0.10256415899453963 389,2007-04-04,16.833332061767578,17.55555534362793,16.833332061767578,16.94444465637207,195840.0,-0.028846155962295228,-11.999845506823448,-100.0,54.71695668762659,64.03341906995972,0.3390699435390587,0.10568002628196282,-0.8951642491967924,-1.8820917541329258,10.714178248012656,0.7222232818603516,0.739452404415232,-0.17638950347900462,-0.8840190020159575,0.5312399950579483,-0.5302042527474811,0.17742524578947183,-0.16526811629679727,0.0,-63.834103462261695,0.3538147492684762,4,0.3611116409301758,-1.138887882232666,-1.1180543899536133,-1.4305543899536133,1.833333969116211,2,0.15511561139668473,4.49993991932023,17.333332061767578,2.1428515375938004,17.44444465637207,-1.4999957084860878,17.44444465637207,0.15511561139668473 390,2007-04-05,17.0,17.05555534362793,16.66666603088379,16.94444465637207,38700.0,0.009901066385481938,3.666689554937572,-0.4999914170457471,54.71698602096202,61.94531553739443,0.153731437192814,-0.011246400034409021,-1.0461139487216435,-2.011012888347725,11.443486036732356,0.3888893127441406,0.6409379853850332,-0.04166603088378906,-0.68033275383657,0.5970006920689919,-0.3609993923601813,0.2776673305926032,0.5555553436279297,37.50005364415472,-26.372634683414617,0.3193333614763905,4,0.11111068725585938,-0.777778148651123,-1.8611111640930176,-1.8611111640930176,2.0,3,0.11437909743365116,-11.999845506823448,16.833332061767578,4.49993991932023,17.333332061767578,2.1428515375938004,17.44444465637207,0.11437909743365116 391,2007-04-10,17.5,17.55555534362793,17.11111068725586,17.16666603088379,221670.0,0.02941176470588225,1.0,6.000034332406359,51.02040244361285,60.01191260270781,-0.30909920523998125,-0.47430752475154847,-1.515306615630287,-2.4668706689659707,11.835738396313229,0.5555553436279297,0.5745289588461127,0.4194450378417969,-0.2319147186081878,1.0708047942917815,0.09376515961680454,0.7451249160667892,-0.8333339691162109,93.75002682207736,33.0242221328646,0.32567987822499145,4,-0.3888893127441406,-1.277778148651123,-2.3611111640930176,-2.3611111640930176,1.1111106872558594,1,0.09206346784319197,3.666689554937572,17.0,-11.999845506823448,16.833332061767578,4.49993991932023,17.333332061767578,0.09206346784319197 392,2007-04-11,17.388887405395508,17.55555534362793,17.388887405395508,17.55555534362793,194661.0,-0.006349291120256728,1.0,-0.5000028610174923,51.02040244361285,57.861918957214954,-0.12392575052448862,-0.34592703585562035,-1.3740426455202162,-2.314918555513847,11.693700968500671,0.16666793823242188,0.5089214831339852,0.2861103057861314,-0.3759354377258042,0.948156049298067,-0.04491256596983462,0.6171331775420974,-0.7222213745117188,81.2498658896132,23.468778859731003,0.3310228717559677,4,-0.27777671813964844,-1.1666655540466309,-2.2499985694885254,-2.2499985694885254,0.9444446563720668,2,0.09265185040559798,1.0,17.5,3.666689554937572,17.0,-11.999845506823448,16.833332061767578,0.09265185040559798 393,2007-04-12,17.44444465637207,17.55555534362793,17.222221374511722,17.5,307800.0,0.0031949859517361734,3.000022888270863,0.3333295186651713,56.521732640420446,57.23047788704137,-0.1519114785095752,-0.36783758046727755,-1.39818128483396,-2.32889861407725,11.414993965450046,0.3333339691162074,0.4223501825210434,0.30833415985107493,-0.3519426330298252,0.9686109527319751,-0.021804236589375137,0.638472556291525,-0.760000839233399,87.50005364415472,30.30379688583946,0.33013839644045073,4,-0.33333396911621094,-1.1250004768371582,-2.305555820465088,-2.305555820465088,0.9444427490234375,3,0.0764330471982404,1.0,17.388887405395508,1.0,17.5,3.666689554937572,17.0,0.0764330471982404 394,2007-04-13,17.44444465637207,17.55555534362793,16.777776718139652,17.55555534362793,64314.0,0.0,13.000068664812654,2.0,54.54546163887705,56.69974982771565,-0.1308325486190185,-0.2954770063231855,-1.3616373867541078,-2.2864557915779287,11.774482079589374,0.7777786254882777,0.3780595311513011,0.2527785301208496,-0.3015772428193664,0.8071343030610656,-0.024399356349256607,0.5299564165909558,-0.7425786087036137,87.50005364415472,32.03782051139422,0.27717788647010755,4,-0.33333396911621094,-1.083333969116211,-2.333333969116211,-2.305555820465088,1.0,4,0.060509541256296595,3.000022888270863,17.44444465637207,1.0,17.388887405395508,1.0,17.5,0.060509541256296595 395,2007-04-16,17.16666603088379,17.55555534362793,17.16666603088379,17.222221374511722,170703.0,-0.015923615280398984,-13.000068664812718,0.500000000000032,52.17389681845458,56.064102345133776,0.13501672455818792,0.03207650948838037,-1.0471027358922136,-1.9678622550466187,11.929459173037731,0.3888893127441406,0.2841101114575366,-0.05555562973022532,-0.5228072350289317,0.41169597556848103,-0.2891814323795785,0.17807017291912786,-0.4477261972961415,49.99999999999977,-6.365400626329837,0.233625802649354,4,-0.05555534362792969,-0.6388883590698242,-2.069444179534912,-2.0277771949768066,1.333333969116211,0,0.08737864401284545,13.000068664812654,17.44444465637207,3.000022888270863,17.44444465637207,1.0,17.388887405395508,0.08737864401284545 396,2007-04-17,17.44444465637207,17.55555534362793,17.16666603088379,17.16666603088379,63225.0,0.016181279753945343,-1.7999945068527012,-5.000034332406039,61.702115226018805,56.12976868409628,-0.1595391465792133,-0.19902482259711718,-1.2769757086071962,-2.1996916125511543,12.429349938495141,0.3888893127441406,0.25101796295766476,0.18611183166503764,-0.2269235938338099,0.5991472571638852,-0.020405881084386124,0.3926295444144614,-0.708772512583618,85.71435578007743,21.301262496216623,0.2065177127494232,4,-0.33333396911621094,-0.6388893127441406,-2.3263893127441406,-2.305555820465088,1.1111106872558594,1,0.08917196129025062,-13.000068664812718,17.16666603088379,13.000068664812654,17.44444465637207,3.000022888270863,17.44444465637207,0.08917196129025062 397,2007-04-18,17.44444465637207,17.55555534362793,17.388887405395508,17.55555534362793,191025.0,0.0,2.0000343324063583,-0.3999972534263506,56.09755689088071,54.723945645607316,-0.17828803851308095,-0.209780371316878,-1.2137543732852762,-2.155493509608636,12.09158652180085,0.16666793823242188,0.22440130965502192,0.18611183166503764,-0.2269235938338099,0.5991472571638852,-0.020405881084386124,0.3926295444144614,-0.6923748485868302,85.71435578007743,18.20706998379191,0.2065177127494232,4,-0.33333396911621094,-0.6388893127441406,-2.111112117767334,-2.111112117767334,1.3333320617675781,2,0.06687894363307412,-1.7999945068527012,17.44444465637207,-13.000068664812718,17.16666603088379,13.000068664812654,17.44444465637207,0.06687894363307412 398,2007-04-19,17.5,17.55555534362793,17.16666603088379,17.55555534362793,80235.0,0.003184701188388761,13.000068664812718,0.5,56.09755689088064,54.877345668191104,-0.2321257860721353,-0.2658388534885674,-1.2166763196451669,-2.1651919456040147,11.739560624124193,0.3888893127441406,0.19641765601587835,0.23333377838134695,-0.19259702298592885,0.6592645797486227,0.020368377697710827,0.44629917906498306,-0.7318604814979075,92.85717789003871,22.646054025868537,0.21296540068363726,4,-0.3888893127441406,-0.6944446563720703,-1.9444451332092267,-1.9444451332092267,0.9444446563720703,3,0.04761897495814704,2.0000343324063583,17.44444465637207,-1.7999945068527012,17.44444465637207,-13.000068664812718,17.16666603088379,0.04761897495814704 399,2007-04-20,17.5,17.55555534362793,17.44444465637207,17.44444465637207,383715.0,0.0,-3.0,-1.0,53.84616738940212,54.78058804246223,-0.14261105030321275,-0.24792148245461476,-1.164748724528124,-2.1091117791314176,11.460446373685935,0.11111068725585938,0.15624934843534888,0.21388931274413991,-0.21761146089985672,0.6453900863881366,-0.0018610740778584045,0.42963969956613823,-0.7161121649953905,85.71435578007748,14.74391146540745,0.21575038682199893,4,-0.33333396911621094,-0.6944446563720703,-1.680556297302246,-1.9444451332092267,0.6666660308837891,4,0.050793566022600434,13.000068664812718,17.5,2.0000343324063583,17.44444465637207,-1.7999945068527012,17.44444465637207,0.050793566022600434 400,2007-04-23,17.44444465637207,17.55555534362793,17.222221374511722,17.55555534362793,357777.0,-0.0031745910644531694,5.000034332406295,-2.0,50.0,54.66720999317191,-0.01942389564953828,-0.18431398585317638,-1.0568407092078118,-1.9990041198131596,11.329144963022527,0.3333339691162074,0.10030423990011883,0.14722280502319407,-0.28877212517575757,0.5832177352221457,-0.07077466007628175,0.3652202701226699,-0.6451234711949958,71.428711560155,2.094040734962462,0.21799746509947523,4,-0.27777862548828125,-0.5555562973022461,-1.6250009536743164,-1.888889789581297,0.8888874053955043,0,0.057324840067907834,-3.0,17.5,13.000068664812718,17.5,2.0000343324063583,17.44444465637207,0.057324840067907834 401,2007-04-24,17.333332061767578,17.55555534362793,17.277776718139652,17.55555534362793,180090.0,-0.006369511715232812,1.4999957084860078,2.0000171662031794,47.49997639665296,54.276051543509695,0.07326521690076859,-0.05409766062894761,-0.904333145739308,-1.8360926792542003,11.388208576472936,0.2777786254882777,0.12498099068837831,0.02222137451171946,-0.39879950310327317,0.4432422521267121,-0.18828906429577685,0.23273181331921577,-0.518886193421487,42.85693265976752,-23.68636919339791,0.21051043880749656,4,-0.16666603088378906,-0.4444437026977539,-1.5138883590698242,-1.7777771949768049,1.1111125946044922,1,0.06730777060492366,5.000034332406295,17.44444465637207,-3.0,17.5,13.000068664812718,17.5,0.06730777060492366 402,2007-04-25,17.5,17.55555534362793,17.333332061767578,17.55555534362793,244800.0,0.0096154586803332,7.000068664812717,0.24999785424301985,53.658550881917506,53.957920237009375,-0.08491344239764942,-0.1773526300389605,-1.0124880034979924,-1.9485796730533114,11.551058159063789,0.22222328186035156,0.1453117623589968,0.15555591583251882,-0.20780926298573732,0.518921094650775,-0.02612667357660925,0.3372385052416469,-0.6707319421482723,85.71435578007748,18.70500885449283,0.18168258940912865,4,-0.33333396911621094,-0.3888893127441406,-1.6319451332092285,-1.9444451332092267,0.8333320617675746,2,0.06031744820731033,1.4999957084860078,17.333332061767578,5.000034332406295,17.44444465637207,-3.0,17.5,0.06031744820731033 403,2007-04-26,18.333332061767575,18.388887405395508,17.44444465637207,17.55555534362793,548739.0,0.04761897495814704,1.1249997317786509,-14.000034332406294,78.72332499134387,56.644349498394575,-0.8704321616348594,-0.9684526077417921,-1.7934316046596486,-2.7249961459823595,11.367344813799946,0.9444427490234375,0.16512681176066835,0.9305546760559054,0.36759228276661915,1.4935170693451916,0.649073479411264,1.2120358727005467,-1.489538258200323,95.23811080829633,18.936575432866263,0.28148119664464305,4,-0.5555553436279261,-0.8055553436279261,-2.3611099720001185,-2.694443225860592,0.05555534362793324,3,0.024242437483523283,7.000068664812717,17.5,1.4999957084860078,17.333332061767578,5.000034332406295,17.44444465637207,0.024242437483523283 404,2007-04-27,18.44444465637207,18.77777671813965,18.0,18.11111068725586,204444.0,0.0060606873987849585,-1.799997253416921,0.42857282989070256,78.26079168504558,59.54289337246024,-0.9217044031019306,-1.0364434233705424,-1.854261966736722,-2.7832915969637906,11.400326392461691,0.7777767181396484,0.1993175457618328,0.9805561065673842,0.25752442504937534,1.7035877880853931,0.6190402658083798,1.3420719473263887,-1.5388471087316873,78.57150739554092,-2.529175023838448,0.3615158407590043,4,-0.47222328186035156,-0.7222232818603516,-2.3888890743255615,-2.805555820465088,-1.2777786254882812,4,0.0,1.1249997317786509,18.333332061767575,7.000068664812717,17.5,1.4999957084860078,17.333332061767578,0.0 405,2007-04-30,19.0,19.0,18.388887405395508,18.388887405395508,73215.0,0.030120470091573148,1.0,1.8333342870058307,78.7233249913439,61.43413890194081,-1.329683097237151,-1.539673976644167,-2.356520268201802,-3.282263059673955,11.07365037659738,0.6111125946044922,0.230377786014607,1.4527780532836907,0.45944399177693995,2.4461121147904414,0.9561110225303153,1.949445084037066,-1.9820717021296623,100.0,19.65256655748412,0.49666703075337526,4,-0.9166669845581055,-1.1666669845581055,-2.805555582046509,-3.3611111640930176,-0.6111125946044922,0,-0.043859682585063786,-1.799997253416921,18.44444465637207,1.1249997317786509,18.333332061767575,7.000068664812717,17.5,-0.043859682585063786 406,2007-05-02,18.77777671813965,18.888887405395508,18.333332061767575,18.55555534362793,159300.0,-0.011695962203176369,1.5000085831016057,0.3636340937393687,75.5101483150602,63.59109350462742,-1.0040202458897518,-1.2779608518475243,-2.0851698117524293,-3.0165925554629354,10.680762793759449,0.6666679382324254,0.26841053858122876,1.1638881683349602,0.030500344709608385,2.297275991960312,0.5971942565222825,1.730582080147638,-1.601282684098937,86.6666132609457,6.167577167532443,0.5666939118126767,5,-0.6944437026977539,-0.9444437026977539,-2.5833323001861572,-3.138887882232666,-1.0,2,-0.02366865167497345,1.0,19.0,-1.799997253416921,18.44444465637207,1.1249997317786509,18.333332061767575,-0.02366865167497345 407,2007-05-03,18.888887405395508,18.888887405395508,18.5,18.66666603088379,282438.0,0.005917137525047078,2.5,1.0,75.99992584240962,65.80246783257508,-0.9931273206616211,-1.3442283256846963,-2.155595276059934,-3.080064105613193,10.851321051544824,0.3888874053955078,0.3444243553538584,1.2027767181396491,-0.06165890882487446,2.4672123451041728,0.5705589046573891,1.8349945316219092,-1.566512894078052,92.85704651656104,12.696512931778045,0.6322178134822616,5,-0.7777767181396484,-1.0555543899536133,-2.6944429874420166,-3.2499985694885254,-1.3888874053955078,3,-0.023529323855066453,1.5000085831016057,18.77777671813965,1.0,19.0,-1.799997253416921,18.44444465637207,-0.023529323855066453 408,2007-05-04,19.11111068725586,19.22222137451172,18.61111068725586,18.888887405395508,461700.0,0.011764762904821646,1.749996781350717,1.0000085831015897,77.77771419961128,68.46152858926499,-1.0759260596831837,-1.5035223670442832,-2.3193842680942254,-3.2568641780765546,11.438066994398636,0.6111106872558594,0.38257749359172877,1.336111068725586,-0.06632555593038347,2.7385476933815553,0.6348927563976012,2.0373293810535706,-1.6545261368437991,90.90911928289191,11.194621393327367,0.7012183123279849,5,-0.8888893127441406,-1.1666669845581055,-2.916666269302368,-3.472221851348877,-2.1111106872558594,4,-0.04069771967816305,2.5,18.888887405395508,1.5000085831016057,18.77777671813965,1.0,19.0,-0.04069771967816305 409,2007-05-07,19.44444465637207,20.0,19.11111068725586,19.11111068725586,408771.0,0.017441894119659462,-4.333325703953354,1.4999957084860398,87.27267393011459,72.60293680372216,-1.23422657016744,-1.71936091223305,-2.600847246912167,-3.5503590459947976,12.212308477649003,0.8888893127441406,0.45816648216246847,1.5388894081115723,0.023922060388532174,3.0538567558346124,0.7814057342500504,2.296373081973094,-1.8112964235500435,66.6667048136103,-16.112218979502046,0.7574836738615205,5,-0.8055562973022461,-1.1111116409301758,-3.152778387069702,-3.750000476837158,-2.222223281860348,0,-0.05428580088712642,1.749996781350717,19.11111068725586,2.5,18.888887405395508,1.5000085831016057,18.77777671813965,-0.05428580088712642 410,2007-05-08,18.94444465637207,19.77777671813965,18.94444465637207,19.72222137451172,252891.0,-0.02571428543402221,-1.1428567925273247,-2.333325703953354,72.88132338513427,75.42308646910897,-0.5577263247103588,-1.1238386844082129,-2.0537168328450903,-3.013910041642408,13.230674944838677,0.8333320617675781,0.5271652749638669,0.9416671752929702,-0.5781712129795835,2.461505563565524,0.18174798115669333,1.701586369429247,-1.0272742114886881,36.66672770177649,-43.85137496453297,0.7599191941362762,5,-0.27777862548828125,-0.6111116409301758,-2.652778387069702,-3.250000476837158,-1.3888893127441406,1,-0.09384168592613329,-4.333325703953354,19.44444465637207,1.749996781350717,19.11111068725586,2.5,18.888887405395508,-0.09384168592613329 411,2007-05-09,19.11111068725586,19.22222137451172,18.61111068725586,18.94444465637207,304533.0,0.00879762030014053,2.1428669521161026,-0.21428518879098726,74.19351087528926,77.70474869059473,-0.4980722042157275,-1.2264988950403755,-2.1667620712115934,-3.145449057145866,13.21679551174631,0.6111106872558594,0.6169831038636744,1.0277776718139648,-0.5495551782059778,2.6051105218339075,0.23911124680399354,1.8164440968239361,-0.9440006957584828,40.740712483723954,-37.50408816953707,0.7886664250099717,5,-0.3888883590698242,-0.7777776718139648,-2.694444417953491,-3.4166665077209473,-1.5,2,-0.037790753958740986,-1.1428567925273247,18.94444465637207,-4.333325703953354,19.44444465637207,1.749996781350717,19.11111068725586,-0.037790753958740986 412,2007-05-10,19.0,19.22222137451172,18.55555534362793,19.22222137451172,216495.0,-0.005813931438843789,5.000017166203179,-1.3333333333333333,71.4285480733075,76.89421792192401,-0.16965100584323878,-1.0419187155303717,-2.00132069909964,-3.000387901771706,13.1569718176396,0.6666660308837891,0.7303291009634343,0.8361113548278816,-0.7563801941516743,2.4286029038074375,0.039865580338101836,1.6323571293176613,-0.61294320748231,30.7692409267072,-43.74238003251554,0.7962457744897784,5,0.0,-0.6666669845581055,-2.555556058883667,-3.305555820465088,-1.2777786254882812,3,-0.06432754115054484,2.1428669521161026,19.11111068725586,-1.1428567925273247,18.94444465637207,-4.333325703953354,19.44444465637207,-0.06432754115054484 413,2007-05-11,18.77777671813965,19.0,18.44444465637207,19.0,252783.0,-0.011695962203176369,3.9999742509162384,1.0000085831015897,67.16414239369435,75.66125688955165,0.13661303753917764,-0.7533062779165363,-1.7208558082090804,-2.749597030103395,13.371904447600128,0.5555553436279297,0.8671221505411637,0.5472214698791511,-1.030018593164229,2.124461532922531,-0.24139856164253715,1.3358415014008393,1.2222232818603516,21.428492604459027,-49.531786192088944,0.7886200315216897,5,0.3888893127441406,-0.4444437026977539,-2.3333327770233154,-3.0833325386047363,-1.0555553436279297,4,-0.06804728468761134,5.000017166203179,19.0,2.1428669521161026,19.11111068725586,-1.1428567925273247,18.94444465637207,-0.06804728468761134 414,2007-05-14,18.5,18.888887405395508,18.333332061767575,18.833332061767575,274248.0,-0.014792843812617695,1.5000085831016057,1.4999871254581032,63.38026534469811,73.95647248436879,0.47282122666904414,-0.41360087730279105,-1.377909480294953,-2.4445779564066576,14.409715925672414,0.5555553436279332,0.9811685832488628,0.21666698455810618,-1.3199342057396244,1.7532681748558367,-0.5516336105907591,0.9849675797069715,1.468888893127442,11.53854787701146,-56.91027462069514,0.7683005951488645,5,0.6666660308837891,-0.16666698455810547,-2.055556058883667,-2.805555820465088,-0.7222232818603516,0,-0.08108108108108103,3.9999742509162384,18.77777671813965,5.000017166203179,19.0,2.1428669521161026,19.11111068725586,-0.08108108108108103 415,2007-05-15,18.66666603088379,18.77777671813965,18.388887405395508,18.55555534362793,86400.0,0.00900897464236694,1.333344777468786,-0.33333333333333687,66.66666666666666,72.97386341232506,0.2837372982948736,-0.48710280420820595,-1.4725435630718628,-2.582755907120273,15.503612025595762,0.3888893127441406,0.9618358230327111,0.30833301544189595,-1.1428319852923856,1.7594980161761775,-0.4172494849252466,1.0339155158090385,1.236800588989258,37.50005364415497,-32.77378361207011,0.7255825003671411,5,0.5,-0.33333301544189453,-2.222222089767456,-2.972221851348877,-1.0555553436279297,1,-0.07738096636979785,1.5000085831016057,18.5,3.9999742509162384,18.77777671813965,5.000017166203179,19.0,-0.07738096636979785 416,2007-05-16,19.0,19.22222137451172,18.66666603088379,18.77777671813965,122760.0,0.017857177525151702,-1.4999978542338113,2.0000171662031794,67.99999450683762,72.08498215281706,-0.016493800012753468,-0.7356398223387473,-1.7392330349591738,-2.886261303887405,16.89872081621415,0.5555553436279297,0.9483335104964539,0.5638892173767083,-0.8472310018157749,1.9750094365691915,-0.14167089221953333,1.2694493269729499,0.8406612375488294,75.00010728830954,6.4034729971221935,0.7055601095962418,5,0.16666603088378906,-0.6111116409301758,-2.333333730697632,-3.305555820465088,-1.3888893127441406,2,-0.07602340296695109,1.333344777468786,18.66666603088379,1.5000085831016057,18.5,3.9999742509162384,18.77777671813965,-0.07602340296695109 417,2007-05-18,18.61111068725586,18.77777671813965,18.388887405395508,18.72222137451172,127665.0,-0.020467858565481056,2.5000171662031794,-0.4999957084860397,53.73135169647428,69.41316409691295,0.3674952225578636,-0.2686385973239638,-1.2644566663189707,-2.4677278447502786,18.135394604061126,0.6111125946044922,0.8799253239816132,0.11666660308837962,-1.2161305407215224,1.4494637468982816,-0.5497319688165696,0.7830651749933288,1.1692573832617192,31.250080466232355,-32.5730484909507,0.6663985719049506,5,0.5555553436279297,-0.22222232818603516,-1.9444444179534912,-2.9166665077209473,-1.5,4,-0.05373134450727646,-1.4999978542338113,19.0,1.333344777468786,18.66666603088379,1.5000085831016057,18.5,-0.05373134450727646 418,2007-05-21,18.333332061767575,18.72222137451172,18.11111068725586,18.72222137451172,190305.0,-0.014925419022868813,2.1428515375938004,3.5000171662032113,48.57141035431373,65.11302369960174,0.5848463421595653,0.07881299926892282,-0.9085164525398319,-2.1616193887959376,19.211378628762137,0.6111106872558594,0.8251391304609079,-0.2027786254882855,-1.4543014879133374,1.0487442369367663,-0.8285400567008097,0.42298280572423863,1.3891545684000022,19.999931335422705,-40.22440064943284,0.6257614312125257,5,0.6111116409301793,0.055556297302249646,-1.6666657924652064,-2.6388878822326625,-0.9999999999999964,0,-0.03333331252589211,2.5000171662031794,18.61111068725586,-1.4999978542338113,19.0,1.333344777468786,18.66666603088379,-0.03333331252589211 419,2007-05-22,18.388887405395508,18.5,18.22222137451172,18.333332061767575,97200.0,0.0030302916807898317,-1.0000137329625434,-0.1428564421992329,40.98359087212363,61.568831198156126,0.40656909799720964,0.09830548582933574,-0.8854441468276768,-2.188234240310617,20.345510167166918,0.27777862548828125,0.7567770179183952,-0.19166765213012837,-1.3477602822353596,0.9644249779751028,-0.7697139671827422,0.38637866292248546,1.2369166681973667,24.99991416927878,-28.94581901802603,0.5780463150526153,5,0.27777862548828125,9.5367431640625e-07,-1.673609972000122,-2.6944432258605957,-1.1666660308837855,1,-0.03625374478546117,2.1428515375938004,18.333332061767575,2.5000171662031794,18.61111068725586,-1.4999978542338113,19.0,-0.03625374478546117 420,2007-05-23,18.44444465637207,18.77777671813965,18.27777671813965,18.5,303930.0,0.0030212404781087,-1.5714131570299816,-0.999999999999936,44.82761070076847,58.30595340098715,0.3046671429903114,0.12807336840393901,-0.893240452044445,-2.2106858699143572,21.24019639496444,0.5,0.654100472978751,-0.18611040115356303,-1.2147930029378635,0.8425722006307375,-0.7004517020457115,0.32823089973858544,1.0904778140405824,30.000068664576972,-18.988499187108374,0.5143413008921495,5,0.22222137451171875,0.13888835906982422,-1.708333969116211,-2.750000476837158,-1.222223281860348,2,-0.03614464683826113,-1.0000137329625434,18.388887405395508,2.1428515375938004,18.333332061767575,2.5000171662031794,18.61111068725586,-0.03614464683826113 421,2007-05-24,18.5,18.55555534362793,18.22222137451172,18.5,963810.0,0.0030120366681105626,5.000034332406359,-0.0,43.859678710456954,55.24274569400375,0.17132635101314975,0.17328788796216799,-0.9110460225711172,-2.235137642279284,22.137405422257515,0.33333396911621094,0.480560547054278,-0.18888845443725444,-1.0214613746743026,0.6436844657997938,-0.6051749145557785,0.22739800568126967,0.949493763423245,58.33345254273657,14.278698406763446,0.41628646011852444,5,0.16666603088378906,0.08333301544189453,-1.680555820465088,-2.805555820465088,-1.0555553436279297,3,-0.048048070959142763,-1.5714131570299816,18.44444465637207,-1.0000137329625434,18.388887405395508,2.1428515375938004,18.333332061767575,-0.048048070959142763 422,2007-05-25,18.55555534362793,18.66666603088379,18.27777671813965,18.388887405395508,309600.0,0.0030029915474556468,1.0,100.0,40.74075015974037,52.30681322356442,0.051513791757546556,0.21172184809712746,-0.9345917332328533,-2.2571764725645593,23.150364025660576,0.3888893127441406,0.3850381444743327,-0.18611087799072124,-0.8087041012539338,0.4364823452724913,-0.4974074896223293,0.1251857336408868,0.8136354352252724,66.66676203418925,27.35986282563978,0.31129661163160705,5,0.11111068725585938,0.027777671813964844,-1.5972223281860352,-2.8611111640930176,-0.3888893127441406,4,-0.05089821559538488,5.000034332406359,18.5,-1.5714131570299816,18.44444465637207,-1.0000137329625434,18.388887405395508,-0.05089821559538488 423,2007-05-28,18.77777671813965,18.888887405395508,18.66666603088379,18.888887405395508,78300.0,0.011976002355975401,3.0,-0.6666590373303426,38.461518146585625,49.538063534885254,-0.19076897890661826,0.02582862408944564,-1.116188245858531,-2.4424747249230023,23.94536668446475,0.3333320617675781,0.2654642110189158,0.013888263702391157,-0.5783237639544723,0.6061002913592546,-0.28221775012604056,0.30999427753082287,0.5159292552177135,83.33338101709464,45.525661287343084,0.2961060138284324,5,-0.11111068725585938,-0.1944437026977539,-1.819443702697754,-3.0833325386047363,-0.5,0,-0.08875736760006103,1.0,18.55555534362793,5.000034332406359,18.5,-1.5714131570299816,18.44444465637207,-0.08875736760006103 424,2007-05-29,18.44444465637207,18.66666603088379,18.44444465637207,18.66666603088379,151290.0,-0.017751412575141234,1.0,2.0,40.81632367078002,46.66580320200896,0.14958419078907426,0.3785701756108608,-0.7309391014729059,-2.065355895273136,23.939972559292066,0.3333320617675781,0.14891465347568555,-0.31944379806518697,-0.9116558257220504,0.27276822959167646,-0.6155498118936187,-0.023337784236755255,0.7783055998192019,33.33352406837851,-4.427737038460741,0.2961060138284324,5,0.22222137451171875,0.16666603088378906,-1.4861116409301758,-2.750000476837158,-0.5,1,-0.06024104359361304,3.0,18.77777671813965,1.0,18.55555534362793,5.000034332406359,18.5,-0.06024104359361304 425,2007-05-30,18.16666603088379,18.5,17.61111068725586,18.333332061767575,602037.0,-0.015060286751020002,2.5555436876537794,0.749999999999984,33.33333333333337,42.81395196050849,0.3899908070516105,0.6226395149204222,-0.4105648041138572,-1.7516142076255719,23.269300758191243,0.8888893127441406,0.049080158243313576,-0.5555557250976548,-1.193331521889629,0.08222007169431933,-0.8744436234936437,-0.23666782670166597,0.9893858511713596,43.47828033968083,5.842167079512521,0.31888789839598747,5,0.08333301544189453,0.4444446563720703,-1.1805553436279297,-2.472221851348877,-0.05555534362792969,2,-0.05198778106926649,1.0,18.44444465637207,3.0,18.77777671813965,1.0,18.55555534362793,-0.05198778106926649 426,2007-05-31,18.333332061767575,18.333332061767575,18.16666603088379,18.22222137451172,221850.0,0.00917427725045683,2.000000000000128,-0.6666666666666595,38.46151814658554,41.117303788298635,0.13277575391095553,0.44371929974478164,-0.5371932251598146,-1.8792087965331028,22.70151130901386,0.1666660308837855,-0.016723653714350917,-0.3666674613952665,-1.026870401636689,0.29353547884615594,-0.696768931515976,-0.036565991274557064,0.6991245247036311,56.521719660318894,17.272729826913874,0.33010147012071117,5,-0.08333301544189098,0.30555629730224965,-1.305554866790768,-2.6388878822326625,-0.055555343627926135,3,-0.06060604169020467,2.5555436876537794,18.16666603088379,1.0,18.44444465637207,3.0,18.77777671813965,-0.06060604169020467 427,2007-06-01,18.44444465637207,18.55555534362793,18.22222137451172,18.333332061767575,283734.0,0.0060606873987849585,1.0,1.000017166203243,44.00002471923076,40.60937205106719,-0.004989324805855233,0.31368578516080703,-0.6294345602632916,-1.9484330529803806,21.986243484001346,0.33333396911621094,-0.11337994430527942,-0.23333272933960103,-0.896677653662632,0.4300121949834299,-0.5650051915011183,0.09833973282191621,0.4743042581619079,65.21749514496442,22.734717658165906,0.33167246216151575,6,-0.19444561004638672,0.22222137451171875,-1.4166674613952637,-2.750000476837158,-0.11111259460449574,4,-0.05421686684692495,2.000000000000128,18.333332061767575,2.5555436876537794,18.16666603088379,1.0,18.44444465637207,-0.05421686684692495 428,2007-06-04,18.333332061767575,18.44444465637207,18.333332061767575,18.44444465637207,83250.0,-0.0060241767466883145,1.000000000000064,-1.0,46.808490433725595,41.25658311346741,0.11859477763722026,0.3831877460475006,-0.49677072066626593,-1.7956529758535638,20.71431167470032,0.11111259460449574,-0.25525932729551215,-0.3055563926696827,-0.9529387611621374,0.34182597582277197,-0.6292475769159083,0.018134791576542852,0.4808057945841533,68.4209860592861,21.11418408895659,0.32369118424622706,6,-0.08333301544189098,0.3888902664184606,-1.1944437026977504,-2.6388878822326625,-0.1666660308837855,0,-0.00909087504236894,1.0,18.44444465637207,2.000000000000128,18.333332061767575,2.5555436876537794,18.16666603088379,-0.00909087504236894 429,2007-06-05,18.388887405395508,18.44444465637207,18.22222137451172,18.388887405395508,170388.0,0.0030302916807898317,2.999897006316946,-0.0,44.444435967352376,41.21400814308785,0.0704477695880712,0.25771101544760455,-0.5225209662309211,-1.8087947688340336,18.444579369146787,0.22222328186035156,-0.2973191657274903,-0.19722318649291992,-0.7300633120085358,0.33561693902269596,-0.4636432492507261,0.06919687626488624,0.32900827742854943,82.35281050001917,32.409049626748406,0.2664200627578076,6,-0.13888835906982422,0.4166679382324219,-0.7361106872558594,-2.2777771949768066,-0.27777671813964844,1,-0.0060422735104277425,1.000000000000064,18.333332061767575,1.0,18.44444465637207,2.000000000000128,18.333332061767575,-0.0060422735104277425 430,2007-06-07,17.16666603088379,18.333332061767575,17.16666603088379,18.333332061767575,237123.0,-0.06646521606049449,1.000000000000006,-100.0,22.950828898750927,38.89080260845384,1.2207276411037356,1.4123275434321556,0.7123357261749668,-0.561481181490251,17.079236231201165,1.2222213745117188,-0.3272198496976486,-1.330555629730224,-2.1354103815681853,-0.5257008778922625,-1.7329830056492028,-0.928128253811245,1.4626868522948122,0.0,-44.84210341673534,0.4024273759189798,6,0.8611106872558594,1.4166669845581055,0.6805553436279297,-0.8611111640930176,0.9444446563720703,3,0.0453074944248939,2.999897006316946,18.388887405395508,1.000000000000064,18.333332061767575,1.0,18.44444465637207,0.0453074944248939 431,2007-06-08,18.388887405395508,18.388887405395508,16.25,16.61111068725586,795051.0,0.07119736425890011,1.4062497653065713,-1.5238094459585214,47.36840916472758,39.627209164563524,-0.021135155329897515,0.14042440145441049,-0.4774145320493304,-1.7539096257036775,16.80698817519504,2.138887405395508,-0.3022105565331472,-0.07222309112548686,-0.8241755413678469,0.6797293591168732,-0.44819931624666864,0.3037531339956949,0.09419679255361046,92.7710285206097,44.30075364459656,0.37597622512118023,6,-0.8194437026977539,-0.2638874053955078,-0.4305543899536133,-1.9722208976745605,-0.27777671813964844,4,-0.015105683776069356,1.000000000000006,17.16666603088379,2.999897006316946,18.388887405395508,1.000000000000064,18.333332061767575,-0.015105683776069356 432,2007-06-11,17.77777671813965,18.333332061767575,17.66666603088379,18.333332061767575,111600.0,-0.0332326080302473,1.3999986267084785,-0.31250006705526334,43.90244106676251,40.23175615569429,0.5230494194259521,0.6906861547861034,0.16689961261943864,-1.1206924406683427,16.64951706387601,0.7222213745117188,-0.31397346327525355,-0.6222226142883294,-1.388300249965443,0.14385502138878437,-1.0052614321268862,-0.2391837964497725,-1.5277767181396484,69.62019815370601,16.82370105691534,0.3830388178385576,6,-0.3194437026977539,0.34722328186035156,0.1805562973022461,-1.3611102104187012,0.5,0,0.028125001676380768,1.4062497653065713,18.388887405395508,1.000000000000006,17.16666603088379,2.999897006316946,18.388887405395508,0.028125001676380768 433,2007-06-12,17.5,17.77777671813965,17.277776718139652,17.61111068725586,293895.0,-0.015624941326674247,1.2500085831015737,0.19999931335423154,40.69768788042466,40.21857440121037,0.6710840366239594,0.9147252193993012,0.4645905876063061,-0.8222000532824651,16.878641455317045,0.49999999999999645,-0.3363929123255076,-0.8361104965209947,-1.6788258273161532,0.006604834274163807,-1.257468161918574,-0.41475283112341543,-1.25,56.9620198153706,0.6226141455300009,0.42135766539757913,6,-0.09722232818603516,0.625,0.47222185134887695,-1.0833334922790527,1.0,1,0.04761897495814704,1.3999986267084785,17.77777671813965,1.4062497653065713,18.388887405395508,1.000000000000006,17.16666603088379,0.04761897495814704 434,2007-06-13,17.0,17.44444465637207,17.0,17.222221374511722,426105.0,-0.02857142857142858,-3.0000171662031794,2.000000000000032,36.17020344075325,40.53378219092369,1.0556556466044462,1.36665627944992,0.9773144008209691,-0.2979720965853616,17.470459077871574,0.5,-0.36998500775414556,-1.2611104965209954,-2.2890501682260904,-0.23317082481590035,-1.7750803323735411,-0.7471406606684496,-0.7083333587646479,35.06495938533591,-23.58973872817866,0.5139698358525474,6,0.40277767181396484,1.125,1.0833325386047363,-0.47222280502319336,1.8333320617675746,2,0.06862741358139934,1.2500085831015737,17.5,1.3999986267084785,17.77777671813965,1.4062497653065713,18.388887405395508,0.06862741358139934 435,2007-06-14,17.222221374511722,17.333332061767578,17.0,17.0,900576.0,0.013071845559513129,-2.0,-1.0,38.14431457161793,40.49853734926062,0.7659208855941593,1.0863710654872634,0.7670794312072857,-0.49974973400561495,18.094259260136678,0.3333320617675781,-0.41548872492555233,-0.9666668891906696,-2.0744982604809117,0.14116448209957255,-1.5205825748357888,-0.4127512035455503,-0.8897214248657264,45.45453734774534,-12.693832538351181,0.5539156856451202,6,0.18055629730224254,0.7916669845581019,1.263889312744137,-0.30555486679077504,1.388889312744137,3,0.051612930377242794,-3.0000171662031794,17.0,1.2500085831015737,17.5,1.3999986267084785,17.77777671813965,0.051612930377242794 436,2007-06-15,17.55555534362793,17.55555534362793,17.277776718139652,17.277776718139652,798300.0,0.019354876578786095,-1.0000000000000255,1.2500085831015537,41.176466628340165,40.184808672494995,0.3471649746094343,0.6738216329974449,0.44627033147858697,-0.8127117627171607,17.88050274993803,0.3333339691162074,-0.4451766869877005,-0.5611106872558587,-1.6340816212708305,0.5118602467591131,-1.0975961542633428,-0.024625220248374546,-1.1830387517395025,41.666690508547426,-14.767830098035695,0.5364854670074855,6,-0.20833301544189453,0.1805553436279297,0.9444441795349121,-0.6388888359069824,1.1111106872558594,4,0.03164555793044599,-2.0,17.222221374511722,-3.0000171662031794,17.0,1.2500085831015737,17.5,0.03164555793044599 437,2007-06-18,17.61111068725586,17.77777671813965,17.44444465637207,17.55555534362793,152100.0,0.003164544928400348,-1.4,0.19999862671317786,39.39394149570171,39.360969901603454,0.17988706285149547,0.5686632020785503,0.4041436508594636,-0.8478088093544294,18.15393954087765,0.3333320617675781,-0.4286695189629306,-0.45555534362792827,-1.5247042581881693,0.6135935709323128,-0.9901298009080506,0.07901911365219405,-1.1993777859698476,78.57148112090128,24.484475651211135,0.534574457280121,6,-0.2638883590698242,0.125,0.9166669845581055,-0.6944441795349121,0.9444446563720703,0,0.028391167875733148,-1.0000000000000255,17.55555534362793,-2.0,17.222221374511722,-3.0000171662031794,17.0,0.028391167875733148 438,2007-06-19,17.72222137451172,17.888887405395508,17.55555534362793,17.55555534362793,1240200.0,0.00630912434933828,-3.0,3.0,43.15788332444911,39.21801960794753,-0.030201923815830867,0.4315478884592494,0.31161165150507486,-0.9345026882028691,18.97697684103331,0.3333320617675781,-0.4419785812967447,-0.31388912200927876,-1.3858755410927728,0.7580972970742152,-0.8498823315510258,0.22210408753246824,-1.2720564900160767,81.25004023320237,23.524225300155784,0.535993209541747,6,-0.40277767181396484,0.013889312744140625,0.9444451332092285,-0.8055548667907715,0.27777862548828125,1,0.03134795192361928,-1.4,17.61111068725586,-1.0000000000000255,17.55555534362793,-2.0,17.222221374511722,0.03134795192361928 439,2007-06-20,17.72222137451172,18.05555534362793,17.72222137451172,18.05555534362793,7200621.0,0.0,1.0,-2.0000114441354526,45.55555174085684,41.72965547929264,-0.15054483360646387,0.3995260148215358,0.34669235225413786,-0.914273312931634,19.718748715467328,0.33333396911621094,-0.4894846599251643,-0.2805558204650893,-1.347803963708298,0.7866923227781193,-0.8141798920866918,0.2530682511565132,-1.2343931464706372,68.42098605928642,8.525595071494152,0.5336240716216039,6,-0.40277767181396484,0.013889312744140625,1.027778148651123,-0.8055548667907715,0.3888893127441406,2,0.043887197267882705,-3.0,17.72222137451172,-1.4,17.61111068725586,-1.0000000000000255,17.55555534362793,0.043887197267882705 440,2007-06-21,17.77777671813965,17.833332061767578,17.55555534362793,17.55555534362793,235800.0,0.0031347844298925676,-1.5,-0.666662851976677,44.31818226152233,41.3907413789365,-0.12326004310760297,0.3072158575736452,0.32221352753474264,-0.9486273268451484,20.101222558101753,0.27777671813964844,-0.5440263926641364,-0.1916670799255371,-1.2423481730711217,0.8590140132200474,-0.7170076264983294,0.33367346664725517,-1.2530384134240364,64.28564421992235,3.7997781334830165,0.5253405465727915,6,-0.11111068725585938,-0.04166603088378906,0.9722228050231934,-0.8611102104187012,0.5,3,0.05937499161809612,1.0,17.72222137451172,-3.0,17.72222137451172,-1.4,17.61111068725586,0.05937499161809612 441,2007-06-25,17.61111068725586,17.77777671813965,17.16666603088379,17.222221374511722,120330.0,-0.009374964796004526,-1.4444427490234375,1.7500085831015737,41.57302113828164,41.13191694243862,-0.08775213440546636,0.42569993863521205,0.5025411734369705,-0.7570785636015955,20.802310633788903,0.6111106872558594,-0.6069190343104864,-0.31388864517212056,-1.3450941361511113,0.7173168458068702,-0.8294913906616159,0.2017141003173748,-1.0502005073992073,50.0,-9.478910733988059,0.5156027454894954,6,-0.08333301544189453,0.125,1.1388888359069824,-0.6944441795349121,0.7222213745117152,0,0.056782335751466295,-1.5,17.77777671813965,1.0,17.72222137451172,-3.0,17.72222137451172,0.056782335751466295 442,2007-06-26,17.61111068725586,17.888887405395508,17.61111068725586,17.77777671813965,1093833.0,0.0,-2.3333333333333335,-0.42856932659767916,42.52873653936617,41.33536679343213,-0.12726300194092488,0.37030225142164497,0.5200665004203096,-0.7319432168284195,21.26083809710838,0.27777671813964844,-0.48184808816908387,-0.2666664123535156,-1.2621725301099573,0.7288397054029261,-0.7644194712317365,0.23108664652470523,-1.0147520697609878,50.0,-8.002959405698341,0.4977530588782201,6,-0.08333301544189453,-0.04166698455810547,1.1666665077209473,-0.16666650772094727,0.33333396911621094,1,0.05993689792613566,-1.4444427490234375,17.61111068725586,-1.5,17.77777671813965,1.0,17.72222137451172,0.05993689792613566 443,2007-06-27,17.11111068725586,17.66666603088379,17.05555534362793,17.66666603088379,257400.0,-0.028391167875733148,1.1999993133542302,3.333344777468786,37.89473570086514,41.526981489000114,0.34841095916039677,0.778976242929879,1.0303520677234204,-0.2094601666583351,21.592732554153727,0.6111106872558594,-0.5609711971266229,-0.6833331108093255,-1.6398942031858894,0.2732279815672385,-1.1616136569976092,-0.2050525646210417,-0.48001260087553277,5.555534362792969,-47.32801905398466,0.47828054618828236,6,0.41666698455810547,0.45833301544189453,1.6666665077209473,0.33333349227905273,0.33333396911621094,2,0.0844155988920039,-2.3333333333333335,17.61111068725586,-1.4444427490234375,17.61111068725586,-1.5,17.77777671813965,0.0844155988920039 444,2007-06-28,17.333332061767578,17.333332061767578,17.222221374511722,17.222221374511722,219870.0,0.01298696376718711,-1.000000000000064,-0.19999931335422386,51.94804673653516,43.06072950732425,0.19941590396155107,0.4946036192620049,0.8212105584184037,-0.4054603658696436,22.498533367380194,0.22222137451171875,-0.5747366745537086,-0.4055561065673814,-1.3317466853461717,0.5206344722114089,-0.8686513959567748,0.05753918282201198,-0.6681892958795075,33.33325703927161,-25.155774859242307,0.4630952893893944,6,0.22222328186035156,0.23611164093017578,1.333333969116211,0.11111211776733398,0.11111259460449219,3,0.03846161464262843,1.1999993133542302,17.11111068725586,-2.3333333333333335,17.61111068725586,-1.4444427490234375,17.61111068725586,0.03846161464262843 445,2007-06-29,17.222221374511722,17.44444465637207,17.0,17.333332061767578,401112.0,-0.006410232427320417,1.6666475933258567,-1.0,31.578931517856162,41.99433671727047,0.347019387036859,0.5600448194290557,0.9533346788849322,-0.26717781333778845,24.47666181384483,0.4444446563720703,-0.5511584589004563,-0.46944456100463583,-1.4000968036753925,0.4612076816661208,-0.9347706823400124,-0.004118439669259288,-0.5237148227060615,24.99994635573057,-27.948377897571845,0.46532612133537765,6,0.30555629730224254,0.3472223281860316,1.3055558204650843,0.31944513320922496,0.0,4,0.051612930377242794,-1.000000000000064,17.333332061767578,1.1999993133542302,17.11111068725586,-2.3333333333333335,17.61111068725586,0.051612930377242794 446,2007-07-02,17.222221374511722,17.222221374511722,17.05555534362793,17.11111068725586,107460.0,0.0,1.999999999999872,-1.000000000000064,39.130421802521994,41.965056751361615,0.32940381124725704,0.49807152165207924,0.9658263581561499,-0.23618183695529993,26.561690779562603,0.16666603088379262,-0.45236467942965675,-0.41388902664184357,-1.3154612224321625,0.4876831691484753,-0.8646751245370012,0.036897071253314095,-0.4910183125068244,24.99994635573057,-24.7720949668738,0.4507860978951593,7,0.30555629730224254,0.3472223281860316,1.4027781486511195,0.36111164093017223,0.3888893127441371,0,0.061290313291995524,1.6666475933258567,17.222221374511722,-1.000000000000064,17.333332061767578,1.1999993133542302,17.11111068725586,0.061290313291995524 447,2007-07-03,17.44444465637207,17.61111068725586,17.222221374511722,17.222221374511722,499320.0,0.012903287968951016,-2.499987125458199,2.0000171662030835,48.88889227973348,42.601835524170994,0.09057796696770026,0.20774045561571697,0.7589345608839153,-0.4187057336887996,28.76587306507782,0.3888893127441371,-0.36923784580440966,-0.14166574478149485,-0.9617152304023371,0.6783837408393474,-0.551690487591916,0.26835899802892627,-0.68119901437192,66.66676203418925,17.06873130736672,0.4100247428104207,7,0.08333301544189453,0.1249990463256836,1.1805548667907715,0.3055553436279297,0.27777671813964844,1,0.05095532835267491,1.999999999999872,17.222221374511722,1.6666475933258567,17.222221374511722,-1.000000000000064,17.333332061767578,0.05095532835267491 448,2007-07-04,18.16666603088379,18.55555534362793,17.388887405395508,17.388887405395508,382230.0,0.04140122478750885,-2.0,3.499987125458175,71.42858143799134,45.476616601630376,-0.6280110359726372,-0.5561198819002726,0.05896205964755552,-1.1028344585082763,30.450806199552876,1.1666679382324219,-0.3063001127517495,0.5888889312744148,-0.20206003313764853,1.379837895686478,0.1934144490683849,0.9843634134804446,-1.3720186604882905,74.9999693461785,22.59021470860803,0.3954744822060314,7,-0.3888883590698242,-0.5972223281860352,0.45833349227905273,-0.13888835906982422,-1.0,2,-0.012232369667276144,-2.499987125458199,17.44444465637207,1.999999999999872,17.222221374511722,1.6666475933258567,17.222221374511722,-0.012232369667276144 449,2007-07-05,18.27777671813965,18.333332061767575,17.888887405395508,18.333332061767575,98343.0,0.006116184833637961,15.000068664814636,-0.07142822109960797,70.21277994525825,48.353794122045485,-0.7286545576129555,-0.7125123881134705,-0.02814991486951257,-1.1757067291767456,32.1004309754849,0.44444465637206676,-0.23034507199678345,0.7055551528930657,-0.06263938304926597,1.4737496888353974,0.3214578849218981,1.0896524208642333,-1.4126930288148536,82.14280021433153,27.661359067171347,0.3840972679711666,7,-0.4999990463256836,-0.8194437026977539,0.34722280502319336,-0.2499990463256836,-1.9444446563720703,3,-0.04559263824141935,-2.0,18.16666603088379,-2.499987125458199,17.44444465637207,1.999999999999872,17.222221374511722,-0.04559263824141935 450,2007-07-06,17.94444465637207,18.44444465637207,17.888887405395508,18.333332061767575,390375.0,-0.018237013555197024,-1.2222205268076827,7.000000000000384,57.44682871526959,50.11755051948858,-0.4125817748403051,-0.3351044363366853,0.32759330220967087,-0.805686356542104,32.05203948319982,0.5555572509765625,-0.19534744650756508,0.3333341598510735,-0.4271243268662346,1.0937926465683816,-0.046895083507582314,0.7135634032097293,-1.01174210087515,59.25928751627604,3.0264596948820497,0.3802292433586547,7,-0.16666698455810547,-0.5416669845581055,0.6944437026977539,0.08333301544189453,-1.222223281860348,4,-0.027863776760706283,15.000068664814636,18.27777671813965,-2.0,18.16666603088379,-2.499987125458199,17.44444465637207,-0.027863776760706283 451,2007-07-09,18.11111068725586,18.388887405395508,18.05555534362793,18.16666603088379,79200.0,0.009287890156277845,-3.0,0.14285714285714415,59.183689198487166,51.96810081494647,-0.559725179013995,-0.5519463915272027,0.189319209009696,-0.9396448325734426,30.962555976761436,0.4444427490234375,-0.17222852117078702,0.513889026641845,-0.19516765553990112,1.222945708823591,0.15936068555097194,0.868417367732718,-1.1134940202336985,66.66666666666657,12.711790816707676,0.35452834109087294,7,-0.33333301544189453,-0.7083330154418945,0.3194441795349121,-0.08333301544189453,-1.3333339691162074,0,-0.049079779152894076,-1.2222205268076827,17.94444465637207,15.000068664814636,18.27777671813965,-2.0,18.16666603088379,-0.049079779152894076 452,2007-07-10,18.27777671813965,18.333332061767575,18.11111068725586,18.22222137451172,104319.0,0.00920241909851871,1.6666666666667378,-1.0,60.00001373293428,54.424242818509704,-0.6949624205976654,-0.7159396477494226,0.0481941420580263,-1.0652056015093265,29.814195427851843,0.2222213745117152,-0.1409519863861064,0.6555550575256355,-0.11306251292446845,1.4241726279757394,0.2712462723005835,1.0398638427506874,-1.2178425040532552,76.19042947994834,24.627054964421518,0.38430878522505135,7,-0.4999990463256836,-0.8749990463256836,0.16666698455810547,-0.16666603088378906,-1.8611106872558594,1,-0.036474131463820836,-3.0,18.11111068725586,-1.2222205268076827,17.94444465637207,15.000068664814636,18.27777671813965,-0.036474131463820836 453,2007-07-11,18.333332061767575,18.333332061767575,17.888887405395508,18.05555534362793,192960.0,0.003039502259199356,2.2000137329625997,4.999999999999936,60.78432560519157,55.40605158169375,-0.6245962429057883,-0.7440085067394584,-0.0075129735999226455,-1.087342412189269,28.359141392461552,0.44444465637206676,-0.07567844137162894,0.6694437980651813,-0.1592761225821313,1.4981637187124939,0.2550838377415232,1.0838037583888394,-1.213573002499519,79.99979400697566,29.30602863070628,0.41435996032365674,7,-0.5555543899536097,-0.9305543899536097,0.12500047683716176,-0.2222213745117152,-2.277776718139645,2,-0.03333331252589211,1.6666666666667378,18.27777671813965,-3.0,18.11111068725586,-1.2222205268076827,17.94444465637207,-0.03333331252589211 454,2007-07-12,18.16666603088379,18.333332061767575,17.388887405395508,17.94444465637207,218718.0,-0.00909087504236894,2.400013732962574,0.8000000000000103,56.603793140528126,58.18659176199064,-0.36575348368847926,-0.511692039973461,0.15347944314505568,-0.8901053979621025,26.8470018818689,0.9444446563720668,-0.01719121208125074,0.44444446563720774,-0.35109199457833284,1.2399809258527483,0.04667623552943567,0.8422126957449798,-0.9894751202413374,73.68417248507451,23.688956633642547,0.397768230107771,7,-0.3611106872558594,-0.7638883590698242,0.3194446563720703,0.16666698455810547,-2.166666030883789,3,-0.055045873486085695,2.2000137329625997,18.333332061767575,1.6666666666667378,18.27777671813965,-3.0,18.11111068725586,-0.055045873486085695 455,2007-07-13,18.11111068725586,18.16666603088379,17.888887405395508,18.11111068725586,169731.0,-0.0030580924168189805,4.000034332406359,0.0,58.8235452513666,60.37471658964004,-0.19092730340014086,-0.406995774291552,0.1846886877204028,-0.8062094262554353,25.25314447315166,0.27777862548828125,0.11901863070354324,0.3444446563720689,-0.4325807216250652,1.121470034369203,-0.044068032626498166,0.732957345370636,-0.8787851992939899,72.22232818603516,21.309513415778227,0.38851268899856783,7,-0.22222232818603516,-0.7083330154418945,0.41666650772094727,0.22222232818603516,-1.5555553436279297,4,-0.09815955830578849,2.400013732962574,18.16666603088379,2.2000137329625997,18.333332061767575,1.6666666666667378,18.27777671813965,-0.09815955830578849 456,2007-07-16,18.11111068725586,18.11111068725586,17.66666603088379,17.66666603088379,154512.0,0.0,1.0,100.0,58.8235452513666,61.47856691982149,-0.05763986908733898,-0.3828709238008692,0.1670046414725732,-0.7789116691740361,24.197053976983188,0.4444446563720703,0.1573055534275838,0.31666688919067454,-0.4682625267151934,1.1015963050965425,-0.07579781876225766,0.7091315971436067,-0.8258560050673474,76.4706832727136,24.391404125844645,0.39246470795293353,7,-0.13888931274414062,-0.7083330154418945,0.1944441795349121,0.22222232818603516,-1.4444446563720703,0,-0.07668714176218072,4.000034332406359,18.11111068725586,2.400013732962574,18.16666603088379,2.2000137329625997,18.333332061767575,-0.07668714176218072 457,2007-07-17,18.11111068725586,18.11111068725586,17.77777671813965,18.11111068725586,118269.0,0.0,1.0,0.0,71.42861813925215,61.478570997739354,0.0523799550046995,-0.36205426136477925,0.14537401093051727,-0.7566591577028987,23.574455324574647,0.33333396911621094,0.29453237735983606,0.2916668891906724,-0.5004932862621345,1.0838270646434793,-0.10441319853573106,0.6877469769170759,-0.7750439786097694,76.4706832727136,17.741980392283907,0.3960800877264029,7,-0.1944446563720703,-0.33333301544189453,-0.2638888359069824,0.013889312744140625,-1.0,1,-0.07361966872934123,1.0,18.11111068725586,4.000034332406359,18.11111068725586,2.400013732962574,18.16666603088379,-0.07361966872934123 458,2007-07-18,18.27777671813965,18.333332061767575,17.77777671813965,17.77777671813965,106200.0,0.00920241909851871,-1.2222213745117045,100.0,70.73175633410915,61.536235040945016,-0.10825132347321897,-0.5111735859621689,-0.048595970025964164,-0.8927810964579841,22.97994069099733,0.5555553436279261,0.40867162207867125,0.4305551528930671,-0.3858418172352067,1.246952123021341,0.0223566678289302,0.838753637957204,-0.8929304640942846,94.1176708181787,30.84743206547546,0.4081984850641371,7,-0.3611106872558594,-0.4999990463256836,-0.48611021041870117,-0.15277671813964844,-0.7777767181396484,2,-0.10182369092017707,1.0,18.11111068725586,1.0,18.11111068725586,4.000034332406359,18.11111068725586,-0.10182369092017707 459,2007-07-19,18.5,18.888887405395508,17.888887405395508,18.27777671813965,489726.0,0.012158113390224656,1.0000038147045416,0.4444465637207031,76.74424175066115,63.680392044877415,-0.3303802478190043,-0.7084632798612773,-0.30684989050710243,-1.0886238870392972,22.317493097950265,1.0,0.4903773656188051,0.6138895034790046,-0.2501453055964262,1.4779243125544355,0.18187209894129097,1.0459069080167183,-1.0683253823713343,68.18191749012166,0.06782176509884152,0.43201740453771453,7,-0.3611125946044922,-0.5555562973022461,-0.7361111640930176,-0.375,-0.27777862548828125,3,-0.13213214358767944,-1.2222213745117045,18.27777671813965,1.0,18.11111068725586,1.0,18.11111068725586,-0.13213214358767944 460,2007-07-20,18.833332061767575,20.0,18.27777671813965,18.5,261837.0,0.01801794928473366,-3.428569326597675,1.4999871254581032,79.59187963223766,65.94796875973859,-0.585986463065435,-1.0104683656432556,-0.6569631563815328,-1.393369327892188,21.869659330860536,1.7222232818603516,0.4549884683942622,0.8944437980651827,-0.06537245086268584,1.8542600469930512,0.41453567360124666,1.3743519225291188,-1.3142246768728967,49.99995912825457,-22.59422558111853,0.47990812446393516,7,-0.13888835906982067,-0.3333320617675746,-1.0694432258605922,-0.7083320617675746,-0.5,4,-0.15044242051672596,1.0000038147045416,18.5,-1.2222213745117045,18.27777671813965,1.0,18.11111068725586,-0.15044242051672596 461,2007-07-23,18.61111068725586,19.11111068725586,18.333332061767575,18.833332061767575,450000.0,-0.011799365814976204,1.000000000000009,-0.6666666666666631,71.4286114663071,67.21781295233556,-0.3189191335917876,-0.747829872180418,-0.4598241761933757,-1.1417892010280646,20.920165218248222,0.7777786254882848,0.41236122051510193,0.6222224235534668,-0.36935995858661386,1.6138048056935475,0.12643123248342647,1.1180136146235071,-0.8935318931527547,37.500010728830944,-34.36327635654217,0.4957911910700401,7,0.08333301544189453,-0.11111068725585938,-0.9027776718139648,-0.4861106872558594,-0.6111106872558594,0,-0.11044775232224546,-3.428569326597675,18.833332061767575,1.0000038147045416,18.5,-1.2222213745117045,18.27777671813965,-0.11044775232224546 462,2007-07-24,18.66666603088379,18.888887405395508,18.11111068725586,18.11111068725586,86445.0,0.002985063307692437,-1.799997253416921,-2.5000085831016294,62.16219727196817,67.37090980419964,-0.35035262525395794,-0.7591742603769447,-0.5367515232647797,-1.1669211698486244,20.025904558238388,0.7777767181396484,0.43880881994761367,0.625,-0.3939082028748544,1.6439082028748544,0.1155458985625728,1.1344541014374272,-0.7664935403089324,40.0,-30.166668479802425,0.5094541014374263,7,0.027777671813964844,-0.16666603088378906,-1.1249995231628418,-0.5416660308837891,-0.4444446563720703,1,-0.10714286079212121,1.000000000000009,18.61111068725586,-3.428569326597675,18.833332061767575,1.0000038147045416,18.5,-0.10714286079212121 463,2007-07-25,18.55555534362793,18.72222137451172,18.11111068725586,18.333332061767575,179100.0,-0.005952358448585771,1.1999993133542302,0.40000205993731563,56.75679688224928,67.38791021994643,-0.2284260023794289,-0.5631752101118082,-0.4415805831324384,-1.0230631503719394,18.44874688837404,0.6111106872558594,0.4464542471558879,0.4416670799255371,-0.5014692453088578,1.384803405159932,-0.029901082691658587,0.9132352425427328,-0.4873966522990614,31.578985409696692,-35.54134452767122,0.4715681626171972,7,0.27777767181396484,-0.05555534362792969,-1.0138888359069824,-0.4305553436279297,-0.11111068725585938,2,-0.07784432368757421,-1.799997253416921,18.66666603088379,1.000000000000009,18.61111068725586,-3.428569326597675,18.833332061767575,-0.07784432368757421 464,2007-07-26,18.0,18.66666603088379,17.833332061767578,18.66666603088379,110925.0,-0.029940108681183242,1.5000042915385166,-2.999982833944111,51.21951015274547,66.54301743121074,0.3363749583701434,0.047311762569350435,0.10020571260726996,-0.4332232269619567,16.604891010950574,0.8333339691162109,0.42528891582328043,-0.1472216606140151,-1.018594969112364,0.7241516478843337,-0.5829083148631895,0.2884649936351593,2.0,7.692361865491505,-57.92635265208391,0.43568665424917424,7,0.8333330154418945,0.5,-0.47222280502319336,0.125,0.6666660308837891,3,-0.02777777777777779,1.1999993133542302,18.55555534362793,-1.799997253416921,18.66666603088379,1.000000000000009,18.61111068725586,-0.02777777777777779 465,2007-07-27,18.11111068725586,18.16666603088379,17.44444465637207,17.77777671813965,644400.0,0.006172815958658928,2.249994635584528,-0.5000014305128389,50.0,65.56262351439223,0.2517371184764521,0.006544418063626267,-0.029039760936754533,-0.5072810312889118,14.250289996101618,0.7222213745117188,0.39771303791110313,-0.08055543899536133,-0.8362783923694295,0.6751675143787068,-0.4584169156823954,0.29730603769167274,1.845555953979492,39.99997711180768,-24.433370762228037,0.37786147668703335,7,0.6111116409301758,0.3888893127441406,-0.5833334922790527,0.013889312744140625,0.7777767181396484,4,0.006134946065679214,1.5000042915385166,18.0,1.1999993133542302,18.55555534362793,-1.799997253416921,18.66666603088379,0.006134946065679214 466,2007-07-30,18.27777671813965,18.27777671813965,17.61111068725586,17.77777671813965,97218.0,0.00920241909851871,1.6666641235351562,1.4999971389825077,50.0,63.18166594336422,0.12426688100342176,-0.08114789296919867,-0.2230237984727843,-0.6408712340508309,11.771314018453252,0.6666660308837891,0.4000674432775071,0.03333282470703125,-0.5692386244576646,0.6359042738717271,-0.26795289987531845,0.33461854928938095,1.5784010437011702,57.692287377328,-5.036836846273978,0.3012857245823479,7,0.4444456100463867,0.22222328186035156,-0.5763883590698242,-0.15277671813964844,-0.11111068725585938,0,0.003039502259199356,2.249994635584528,18.11111068725586,1.5000042915385166,18.0,1.1999993133542302,18.55555534362793,0.003039502259199356 467,2007-07-31,18.333332061767575,18.66666603088379,18.05555534362793,18.05555534362793,129915.0,0.003039502259199356,-3.4000137329625435,0.5555534362792898,50.0,60.87813746179654,0.11571754448637606,-0.07029989179142504,-0.29327784594465456,-0.6516036197238186,10.314756619452032,0.6111106872558594,0.4024273487831742,0.044443798065181284,-0.4264087221695405,0.5152963182999031,-0.1909824620521796,0.2798700581825422,1.4263763758544954,69.56515898095724,8.64802424206372,0.23542626011736056,7,0.3888902664184606,0.16666793823242543,-0.7013878822326625,-0.20833206176757457,-0.38888740539550426,1,-0.018181750084738102,1.6666641235351562,18.27777671813965,2.249994635584528,18.11111068725586,1.5000042915385166,18.0,-0.018181750084738102 468,2007-08-01,17.94444465637207,18.05555534362793,17.44444465637207,17.44444465637207,185643.0,-0.021212041765527823,-1.4444427490234375,1.8000068664812947,45.45455254800675,57.40150532816828,0.5055090168345053,0.31735667890366415,0.08504389995904305,-0.22280427766133926,10.457823610372754,0.8888874053955043,0.39654889076249944,-0.33333253860473633,-0.8262975662049428,0.1596324889954701,-0.5798150524048395,-0.08685002480463311,1.7226532299999988,40.9091192828919,-17.633272252542348,0.24648251380010405,8,0.7777776718139648,0.5555553436279297,-0.39583396911621094,0.1805553436279297,-0.27777862548828125,2,0.01547981692712952,-3.4000137329625435,18.333332061767575,1.6666641235351562,18.27777671813965,2.249994635584528,18.11111068725586,0.01547981692712952 469,2007-08-02,17.44444465637207,18.5,17.44444465637207,17.77777671813965,311814.0,-0.027863776760706283,-5.333356221604239,-0.6666641235351562,38.461528304041856,52.83146629170208,0.9387521484786419,0.7923486168470504,0.5666593669875084,0.31371830160013303,10.644661035354508,1.0555553436279297,0.34681043945331425,-0.791665935516356,-1.4096490669866704,-0.17368280404604164,-1.1006575012515114,-0.4826743697812006,2.1337471007999973,0.0,-54.46512761012464,0.30899156573515635,8,0.8333330154418945,1.0555553436279297,0.10416603088378906,0.6805553436279297,-0.11111259460449219,3,0.057324840067907834,-1.4444427490234375,17.94444465637207,-3.4000137329625435,18.333332061767575,1.6666641235351562,18.27777671813965,0.057324840067907834 470,2007-08-03,17.44444465637207,18.27777671813965,17.333332061767578,17.44444465637207,293292.0,0.0,-7.499888421594713,-0.0,38.461528304041856,49.16845705145038,0.8057534382814353,0.7936606377568012,0.5461047344985062,0.33420098636029394,10.973483873214851,0.9444446563720703,0.28481207264654174,-0.7666659355163574,-1.4690237543148648,-0.06430811671785008,-1.1178448449156129,-0.415487026117102,2.0483972167679987,8.333440621642769,-41.55746556694956,0.35117890939925384,8,0.6666650772094727,1.0555553436279297,0.11805486679077148,0.6805553436279297,-0.6111125946044922,4,0.07006364482146288,-5.333356221604239,17.44444465637207,-1.4444427490234375,17.94444465637207,-3.4000137329625435,18.333332061767575,0.07006364482146288 471,2007-08-06,17.222221374511722,17.55555534362793,16.44444465637207,17.5,229923.0,-0.012738914092010112,4.714277306390701,-100.0,35.71425943954934,46.22979729229273,0.9054632643658138,0.9969924330460778,0.742976349139628,0.5700567716502469,11.603706773147094,1.1111106872558594,0.17397787066606796,-0.9444447517394998,-1.774359343988472,-0.1145301594905277,-1.3594020478639877,-0.529487455615012,2.1410499099459983,34.99996566771168,-11.052535573880945,0.41495729612448634,8,0.36111164093017223,1.0000009536743129,0.3263893127441371,0.9027786254882777,-0.3333339691162145,0,0.09677416139536987,-7.499888421594713,17.44444465637207,-5.333356221604239,17.44444465637207,-1.4444427490234375,17.94444465637207,0.09677416139536987 472,2007-08-07,17.61111068725586,17.61111068725586,17.277776718139652,17.277776718139652,237150.0,0.022580670883703746,-1.0000000000000213,-1.199998626713178,39.99999999999993,44.3679309720428,0.3923578897267568,0.5856225107790927,0.33094061172327116,0.1936514623939729,12.23715725252017,0.3888893127441371,0.01671444639922015,-0.5222221374511733,-1.386200170415428,0.3417558955130815,-0.9542111539333007,-0.0902331209690459,1.5186544669550095,56.75673167839377,16.090815160746594,0.4319890164821282,8,-0.05555534362792969,0.6111116409301758,-0.0625,0.5138893127441406,-0.4444446563720703,1,0.03154573005040229,4.714277306390701,17.222221374511722,-7.499888421594713,17.44444465637207,-5.333356221604239,17.44444465637207,0.03154573005040229 473,2007-08-08,17.72222137451172,18.11111068725586,17.66666603088379,17.77777671813965,152550.0,0.00630912434933828,-4.333356221604239,-0.16666571299417102,37.93100386534618,42.89143027344287,0.16830685139242263,0.44942369927547077,0.19033343141538595,0.09845883367802699,12.25129816311889,0.5,-0.10438210287433236,-0.38055591583252024,-1.2578742956475075,0.49676246398246704,-0.8192151057400139,0.0581032740749734,1.1927181398720457,62.162117021108784,23.945024157307472,0.43865918990749403,8,-0.16666603088378906,0.5000009536743164,-0.17361068725585938,0.40277862548828125,-0.49999999999999645,2,0.012539245344263428,-1.0000000000000213,17.61111068725586,4.714277306390701,17.222221374511722,-7.499888421594713,17.44444465637207,0.012539245344263428 474,2007-08-09,17.16666603088379,17.77777671813965,17.0,17.77777671813965,304200.0,-0.031347951923619166,1.5454528430264858,11.000034332406358,25.806435536378615,40.20325644415161,0.662937545677476,0.976274393339498,0.7200744592776189,0.6739598258263442,11.775903816415406,0.7777767181396484,-0.2118659979339519,-0.8861112594604492,-1.8570834615490277,0.08486094262812927,-1.3715973605047402,-0.4006251584161582,1.5506338948590397,39.39392047807206,2.557098327455563,0.48548610104428935,8,0.3888893127441406,1.055556297302246,0.5069446563720703,0.9583339691162109,0.05555534362793324,3,0.029126214670948558,-4.333356221604239,17.72222137451172,-1.0000000000000213,17.61111068725586,4.714277306390701,17.222221374511722,0.029126214670948558 475,2007-08-10,16.333332061767578,17.05555534362793,16.11111068725586,17.05555534362793,235584.0,-0.04854372815414454,1.615381364996448,1.1818207354602712,21.917783093273684,37.08301012118202,1.3606618833856494,1.7598196151349086,1.5263334692405195,1.5190478670581484,11.59751599029065,1.0555553436279297,-0.3293816713675568,-1.6305562973022454,-2.8679816888780962,-0.39313090572639453,-2.2492689930901726,-1.0118436015143182,2.2021394424255902,11.111068725585938,-24.582625556489212,0.6187126957879258,8,1.055556297302246,1.7222232818603516,1.2847232818603516,1.7916679382324219,0.7777786254882812,4,0.06122449456230439,1.5454528430264858,17.16666603088379,-4.333356221604239,17.72222137451172,-1.0000000000000213,17.61111068725586,0.06122449456230439 476,2007-08-13,16.722221374511722,17.16666603088379,16.5,16.55555534362793,175473.0,0.023809551613442226,-3.8000137329625434,-0.2307680118736729,27.848091363865308,34.621686939389285,0.8134557371368132,1.3297184806119446,1.1089569317744825,1.141632147171098,11.021254764025176,0.8333339691162109,-0.39211859076048583,-1.1722225189208935,-2.5253408985498744,0.1808958607080875,-1.848781708735384,-0.495663329106403,1.5708140479877137,30.555534362793146,-4.403690889540449,0.6765591898144909,8,0.5833339691162074,1.3333339691162074,0.8680562973022425,1.4027786254882777,0.222223281860348,0,0.006644493262432993,1.615381364996448,16.333332061767578,1.5454528430264858,17.16666603088379,-4.333356221604239,17.72222137451172,0.006644493262432993 477,2007-08-14,16.777776718139652,17.11111068725586,16.777776718139652,16.94444465637207,105237.0,0.0033222466312166077,-2.999977111991156,-1.0000114441354102,29.487163686653616,32.847532621461156,0.5744495009177761,1.232333822296983,1.0213905374507277,1.0864580836417943,10.413851665034839,0.3888893127441371,-0.46594424207316365,-1.0500004768371554,-2.486958265932426,0.38695731225811514,-1.7684793713847924,-0.33152158228951834,1.2970662308354264,33.33330154418963,-1.9686732936897329,0.7184788945476361,8,0.5277786254882777,1.2777786254882777,0.8125009536743129,1.347223281860348,0.11111068725585582,1,0.006622491711653744,-3.8000137329625434,16.722221374511722,1.615381364996448,16.333332061767578,1.5454528430264858,17.16666603088379,0.006622491711653744 478,2007-08-15,16.41666603088379,17.05555534362793,16.30555534362793,16.333332061767578,121860.0,-0.021523154904394493,-9.800115357677466,-0.5000000000000107,30.87246868503648,32.004303774905,0.7778539285329842,1.5250561907582991,1.3492160768121266,1.4476282321202092,10.452428968386842,0.75,-0.5711886721529567,-1.3180556297302246,-2.8688499941476913,0.23273873468724204,-2.0934528119389597,-0.5426584475214895,1.4618036919193678,18.333327611285252,-19.61585157304037,0.7753971822087335,8,0.7777776718139648,1.6388893127441406,1.1736116409301758,1.708333969116211,-0.13888931274413707,2,0.045685280957111774,-2.999977111991156,16.777776718139652,-3.8000137329625434,16.722221374511722,1.615381364996448,16.333332061767578,0.045685280957111774 479,2007-08-16,16.05555534362793,16.388887405395508,15.05555534362793,16.388887405395508,278415.0,-0.0219965909385329,7.000022888270905,-3.999954223982056,26.582272979925136,30.684386516669807,1.029494354150934,1.7851721902372013,1.6703682220082108,1.8102473849669032,11.980491014536984,1.3611106872558594,-0.7030116063846847,-1.5569440841674798,-3.233956346799193,0.12006817846423523,-2.3954502154833364,-0.7184379528516232,1.6461784756204985,47.36843056295908,9.278847917594831,0.8385061313158574,8,0.5277776718139648,1.4722223281860352,1.5347223281860352,2.0694446563720703,0.5833320617675781,3,0.07266432122180166,-9.800115357677466,16.41666603088379,-2.999977111991156,16.777776718139652,-3.8000137329625434,16.722221374511722,0.07266432122180166 480,2007-08-17,16.0,16.638887405395508,15.388888359069824,15.944443702697756,341982.0,-0.003460194458485555,-1.1428549241052561,-0.16666952770052454,23.37662916719239,29.313538708630148,0.9595106323784535,1.7049937728006341,1.7238974832903793,1.8652293359452372,12.11123424071238,1.2499990463256836,-0.8071271643989562,-1.4708328247070312,-3.1917317127541374,0.2500660633400731,-2.3312822687305825,-0.61038338068348,1.3841924021739693,44.73686112591817,8.74986643165397,0.8604494440235524,8,0.5833330154418945,1.5277776718139648,1.6041665077209473,2.125,0.6666660308837891,4,0.07638883590698264,7.000022888270905,16.05555534362793,-9.800115357677466,16.41666603088379,-2.999977111991156,16.777776718139652,0.07638883590698264 481,2007-08-20,16.55555534362793,16.66666603088379,16.0,16.66666603088379,232470.0,0.034722208976745605,11.000034332406358,-1.9999656681830524,31.395355800219676,28.357467130876785,0.3346341302682525,1.040913653573277,1.1333280092820317,1.3149864869952879,12.233652180357078,0.6666660308837891,-0.8418169790082963,-0.8124997138977044,-2.4916803125484392,0.8666808847530323,-1.6520900132230736,0.02709058542766485,0.549200611520515,72.97298049648187,39.53008862965149,0.8395902993253682,8,0.027777671813964844,0.9722223281860352,1.0902776718139648,1.5694446563720703,0.0,0,0.033557034608431735,-1.1428549241052561,16.0,7.000022888270905,16.05555534362793,-9.800115357677466,16.41666603088379,0.033557034608431735 482,2007-08-21,16.66666603088379,16.66666603088379,16.222221374511722,16.44444465637207,355140.0,0.0067113838798904535,3.0000171662031474,-2.0,35.802459716796875,28.12096222548242,0.08433390386472794,0.8140207423405172,1.0074733301394758,1.213436603329626,12.777586425718713,0.44444465637206676,-0.8793651613178284,-0.6013890266418471,-2.19075378887408,0.9879757355903855,-1.3960714077579652,0.19329335447427098,0.19218585088219342,80.55553436279297,46.071882058829836,0.7946823811161167,8,-0.25,0.8611116409301758,1.0208334922790527,1.458333969116211,-0.02777862548828125,1,0.016666718165081695,11.000034332406358,16.55555534362793,-1.1428549241052561,16.0,7.000022888270905,16.05555534362793,0.016666718165081695 483,2007-08-22,17.11111068725586,17.333332061767578,16.66666603088379,16.66666603088379,463851.0,0.026666680399577425,-1.9999957084676225,2.0000085831015895,46.249993026256895,30.39246861324667,-0.5094914678088465,0.269637913107168,0.5621001223678057,0.7759118446499755,12.982013812342158,0.6666660308837891,-0.8795521451204742,-0.0847221374511733,-1.5545259324954337,1.3850816575930889,-0.8196240349733053,0.6501797600709587,-2.0555553436279297,90.24393511699357,49.27512060704515,0.7349018975221308,8,-0.9166669845581055,0.41666698455810547,0.7361111640930176,1.0138893127441406,-0.6666660308837891,2,-0.012987075235616374,3.0000171662031474,16.66666603088379,11.000034332406358,16.55555534362793,-1.1428549241052561,16.0,-0.012987075235616374 484,2007-08-23,17.5,17.72222137451172,17.05555534362793,17.388887405395508,147600.0,0.022727298061006707,1.3999986267084605,0.2500032186492831,50.57471037572527,33.57657164463018,-0.9455606822696154,-0.16720337636472493,0.1929010018462307,0.3953869937142933,13.523743889337855,0.6666660308837891,-0.9168730636290867,0.32916717529296946,-1.0994772322603055,1.7578115828462444,-0.3851550284836698,1.0434893790696087,-2.398889122009278,90.47622550912932,43.504685445447265,0.7143222037766378,8,-1.1111116409301758,0.027777671813964844,0.34722185134887695,0.625,-0.8333339691162109,3,-0.0698413303920199,-1.9999957084676225,17.11111068725586,3.0000171662031474,16.66666603088379,11.000034332406358,16.55555534362793,-0.0698413303920199 485,2007-08-24,18.22222137451172,18.22222137451172,17.5,17.66666603088379,93645.0,0.04126979282924115,1.5999979400626907,4.999931336365977,59.37500223517468,37.07956174144233,-1.53286263893375,-0.9282665197008022,-0.5079958909999078,-0.31595944012887145,14.355870844500803,0.7222213745117188,-0.9431175101876015,1.045833015441893,-0.3989795675581753,2.4906455984419633,0.3234267239418571,1.768239306941929,-3.0162660766601572,100.0,49.386140456696936,0.7224062915000348,8,-1.5833330154418945,-0.6944437026977539,-0.1805558204650879,-0.09722137451171875,-0.5555553436279297,4,-0.08689028283515943,1.3999986267084605,17.5,-1.9999957084676225,17.11111068725586,3.0000171662031474,16.66666603088379,-0.08689028283515943 486,2007-08-27,18.333332061767575,18.388887405395508,17.77777671813965,18.11111068725586,1316250.0,0.006097537998922098,2.6666781108021196,0.3999986267084541,57.142851753172685,40.15241597105556,-1.554920126677839,-1.0909345177897407,-0.6067973102752724,-0.4172128302676583,15.151285233520479,0.6111106872558594,-0.870436722750835,1.1541659355163532,-0.29974742206181304,2.6080792930945194,0.42720925672727006,1.8811226143054363,-2.946400799316404,97.43590646476919,45.63281008201825,0.7269566787890827,8,-1.6111106872558558,-1.24999904632568,0.2638897895813024,-0.20833206176757457,-0.8333320617675746,0,-0.0909090625353075,1.5999979400626907,18.22222137451172,1.3999986267084605,17.5,-1.9999957084676225,17.11111068725586,-0.0909090625353075 487,2007-08-28,18.0,18.333332061767575,17.94444465637207,18.11111068725586,313335.0,-0.018181750084738102,-2.499999999999968,-0.500000000000008,52.63158845769936,42.57009594579588,-1.1510259524893627,-0.8262157838509196,-0.26656652655183066,-0.07586170783366697,15.370391969122188,0.38888740539550426,-0.697249317546909,0.8375004768371568,-0.56752568679277,2.242526640467082,0.13498739502219337,1.5400135586521202,-2.372912246113282,77.41942986244933,25.814366549766646,0.7025130818149625,8,-1.2777786254882812,-1.0277786254882812,0.597221851348877,0.125,-0.9444446563720703,1,-0.0802469253540039,2.6666781108021196,18.333332061767575,1.5999979400626907,18.22222137451172,1.3999986267084605,17.5,-0.0802469253540039 488,2007-08-29,18.22222137451172,18.388887405395508,17.77777671813965,17.833332061767578,613170.0,0.012345631917317634,-1.4444427490234375,-3.5000171662031794,60.67416293801168,46.3580837189166,-1.2183137882823516,-1.082036380417712,-0.48274668818734057,-0.28691625281637556,16.104531209665303,0.6111106872558594,-0.5570344704182304,1.045833015441893,-0.3967291924968066,2.4883952233805946,0.32455191147254325,1.767114119411243,-2.374189648504297,87.50003576282097,32.931367687283526,0.7212811039693505,8,-1.3333334922790527,-1.3333330154418945,0.3750004768371582,-0.09722137451171875,-1.166666030883789,2,-0.08689028283515943,-2.499999999999968,18.0,2.6666781108021196,18.333332061767575,1.5999979400626907,18.22222137451172,-0.08689028283515943 489,2007-08-30,18.44444465637207,18.55555534362793,17.94444465637207,17.94444465637207,275013.0,0.012195180669420713,-1.4444427490234375,1.2857128843984502,74.35900934586843,52.02279262765839,-1.1913167436795327,-1.291728509268811,-0.6962219464982056,-0.4885835453845715,16.69386042137769,0.6111106872558594,-0.41572310139532576,1.2180562973022475,-0.329151359466362,2.765263954070857,0.444452468917941,1.991660125686554,-2.393144476013603,89.47372225183634,28.193147630311998,0.773603828384305,8,-1.1666669845581055,-1.583333969116211,0.22222185134887695,-0.3194446563720703,-1.4444446563720703,3,-0.10843373369384979,-1.4444427490234375,18.22222137451172,-2.499999999999968,18.0,2.6666781108021196,18.333332061767575,-0.10843373369384979 490,2007-08-31,18.66666603088379,18.888887405395508,18.22222137451172,18.22222137451172,1152225.0,0.012048146672442472,-1.9999957084676225,0.8888893127441406,73.33336079918296,56.68257096087654,-1.1124810360043718,-1.4943029510908161,-0.9087236891628194,-0.691409247446007,17.434506083562866,0.6666660308837891,-0.24102532860658954,1.379166603088379,-0.2955968366872561,3.053930042864014,0.5417848832005632,2.2165483229761946,-2.3649403341983763,80.00006866457697,14.220247857663281,0.8373817198878175,8,-1.1111116409301758,-1.6944446563720703,4.76837158203125e-07,-0.5416660308837891,-1.6111106872558594,4,-0.10714286079212121,-1.4444427490234375,18.44444465637207,-1.4444427490234375,18.22222137451172,-2.499999999999968,18.0,-0.10714286079212121 491,2007-09-03,18.888887405395508,18.888887405395508,18.333332061767575,18.77777671813965,151560.0,0.011904716897171541,9.000034332406422,0.24999892711690563,74.35899805978399,60.96663077676399,-1.082777600369166,-1.6709292095081132,-1.113069835933448,-0.9007294087192435,17.40252563343648,0.5555553436279332,0.014391357492698376,1.5180546760559075,-0.30254373330988216,3.338653085421697,0.6077554713730109,2.428353880738804,-2.2767023036648837,100.0,28.87185543282945,0.9102992046828953,9,-1.1111106872558594,-1.916666030883789,-0.27777624130249023,-0.7638874053955078,-1.8333320617675781,0,-0.06470584255600986,-1.9999957084676225,18.66666603088379,-1.4444427490234375,18.44444465637207,-1.4444427490234375,18.22222137451172,-0.06470584255600986 492,2007-09-04,18.16666603088379,18.72222137451172,17.888887405395508,17.888887405395508,146007.0,-0.03823525224177149,-4.999986267131753,2.5000171662031794,68.63907513210835,63.45430656630304,-0.14014258952060032,-0.9538577773931678,-0.38099696067887834,-0.16790137604102995,17.56766044144711,1.0,0.2934052215773484,0.7680555343627944,-1.084648507027552,2.620759575753141,-0.1582964863323788,1.6944075550579676,-1.2812766527133803,35.00005149843273,-41.03799897922004,0.9263520206951735,9,-0.1944446563720703,-1.1944446563720703,0.4444451332092285,-0.04166603088378906,-1.1111106872558594,1,-0.03669721399350001,9.000034332406422,18.888887405395508,-1.9999957084676225,18.66666603088379,-1.4444427490234375,18.44444465637207,-0.03669721399350001 493,2007-09-05,17.94444465637207,18.16666603088379,17.277776718139652,18.0,61776.0,-0.012232369667276144,3.571448189946472,-0.1999986267131753,70.73173897388234,65.6939764105427,0.23771686776584744,-0.7527270850702621,-0.1351842400576011,0.0628550401849175,18.7605861629882,0.8888893127441371,0.5151157538845155,0.5347229957580559,-1.3287867109954163,2.398232702511528,-0.397031857618682,1.4664778491347938,-0.8186355149346483,41.379400155797406,-36.70364377591398,0.9317548533767364,9,0.1388874053955078,-0.9722232818603516,0.6666665077209473,0.1805553436279297,-1.1666679382324183,2,-0.04953562675056067,-4.999986267131753,18.16666603088379,9.000034332406422,18.888887405395508,-1.9999957084676225,18.66666603088379,-0.04953562675056067 494,2007-09-06,17.66666603088379,18.16666603088379,17.66666603088379,18.16666603088379,86535.0,-0.0154799232190026,1.0,9.000034332406358,67.44187160594174,66.59029522951683,0.6052743619819978,-0.4591077815942981,0.15628036695630954,0.34764008766061494,19.176230880812174,0.5,0.7077311807969231,0.2319443702697761,-1.6312514919265269,2.095140232466079,-0.6996535608283772,1.1635423013679294,-0.3888893127441371,24.13796369301712,-55.7604884458457,0.9315979310981516,9,0.41666603088378906,-0.6944446563720703,0.9444451332092285,0.45833396911621094,-0.16666603088378906,3,-0.034591172221603794,3.571448189946472,17.94444465637207,-4.999986267131753,18.16666603088379,9.000034332406422,18.888887405395508,-0.034591172221603794 495,2007-09-07,17.333332061767578,17.888887405395508,16.61111068725586,17.888887405395508,208521.0,-0.01886796119502665,3.599997940062691,1.1111106872558594,58.53658128110582,66.74515406595386,0.8931876748764402,-0.04955581976879131,0.5032911006144545,0.6905486212001435,19.06880157082756,1.2777767181396484,0.8131579348894675,-0.15138959884643555,-1.942410489823832,1.6396312921309608,-1.046900044335132,0.7441208466422609,1.5555553436279297,31.707294607066927,-47.04026839723613,0.895510445488698,9,0.41666698455810547,-0.3611106872558594,1.0555567741394043,0.7916679382324219,0.05555534362792969,4,-0.019230697281962028,1.0,17.66666603088379,3.571448189946472,17.94444465637207,-4.999986267131753,18.16666603088379,-0.019230697281962028 496,2007-09-10,16.833332061767578,17.333332061767578,16.833332061767578,17.11111068725586,180639.0,-0.028846155962295228,-2.5999890137054025,0.5000017166144244,51.68538805721999,66.6400206881228,1.2941279247818684,0.4840105933540535,1.0114398067291077,1.1928775802595197,19.123852659053657,0.5,0.8595595126416207,-0.6569451332092271,-2.4386725413603934,1.1247822749419392,-1.5478088372848084,0.23391857086635426,2.0099998092651354,10.526277748163675,-65.1838853212476,0.8908637040755828,9,0.9166669845581055,0.13888931274414062,1.4722228050231934,1.2916679382324219,0.33333396911621094,0,0.013201384078026512,3.599997940062691,17.333332061767578,1.0,17.66666603088379,3.571448189946472,17.94444465637207,0.013201384078026512 497,2007-09-11,16.888887405395508,17.222221374511722,16.777776718139652,16.777776718139652,276282.0,0.0033003176925445743,-7.00003433240687,-0.39999725342633785,47.56096182373208,65.18299834209174,1.1894720188783694,0.46083335372121326,0.9576827192034116,1.1399978913562983,19.20043680889435,0.4444446563720703,0.7932480600159266,-0.6069453239440925,-2.3799902882461055,1.1660996403579187,-1.4934678060950972,0.2795771582069122,1.9098000419616703,17.857077170382524,-53.70075359500672,0.8865224821510059,9,0.8611116409301758,0.08333396911621094,1.013890266418457,1.2361125946044922,0.3888893127441442,1,0.009868497209542415,-2.5999890137054025,16.833332061767578,3.599997940062691,17.333332061767578,1.0,17.66666603088379,0.009868497209542415 498,2007-09-12,17.16666603088379,17.55555534362793,16.94444465637207,17.222221374511722,1966158.0,0.016447420059153117,-1.4444520738680797,-0.500000000000048,46.24998980759748,62.05977394895052,0.8339114003336014,0.2552084575747813,0.661684322172583,0.8656502930899421,18.6159715652361,0.6666679382324219,0.7361753736108128,-0.3666666984558091,-2.074120639771312,1.3407872428596939,-1.2203936691135624,0.48706027220194414,1.588269881271362,35.71427695605101,-32.06869828823659,0.8537269706577515,9,0.5833330154418945,-0.1944446563720703,0.7222228050231934,0.9583339691162109,-0.27777862548828125,2,-0.006472467458501607,-7.00003433240687,16.888887405395508,-2.5999890137054025,16.833332061767578,3.599997940062691,17.333332061767578,-0.006472467458501607 499,2007-09-13,17.222221374511722,17.388887405395508,17.11111068725586,17.11111068725586,81000.0,0.003236233729251081,-4.0,-1.999999999999936,36.76469548762475,57.996588914332946,0.6557057314439767,0.3072933569903391,0.5845971351596084,0.8138838607629175,16.989793881136446,0.27777671813964844,0.7286319861239718,-0.36944465637206747,-1.938423798841324,1.199534486097189,-1.1539342276066975,0.41504491486256256,1.4898380331454426,47.826093446560556,-15.225590472486758,0.7844895712346287,9,0.5277776718139613,-0.25000000000000355,0.6666674613952601,0.9027786254882777,-0.6388893127441442,3,-0.025806465188621508,-1.4444520738680797,17.16666603088379,-7.00003433240687,16.888887405395508,-2.5999890137054025,16.833332061767578,-0.025806465188621508 500,2007-09-14,17.222221374511722,17.222221374511722,16.66666603088379,17.222221374511722,166500.0,0.0,1.0,0.0,34.84848011951813,53.60653136541451,0.47971056294995407,0.4253625374732337,0.5733672845147986,0.8185982982737237,15.832549972236734,0.5555553436279332,0.651835305421752,-0.4305557250976513,-1.8238820144595955,0.962770564264293,-1.1272188697786234,0.26610741958332085,1.4478190587374158,62.49994635584568,3.6407589425788345,0.696663144680973,9,0.44444465637206676,-0.25000000000000355,0.6666674613952601,0.9027786254882777,-1.2499990463256871,4,0.016129082273868667,-4.0,17.222221374511722,-1.4444520738680797,17.16666603088379,-7.00003433240687,16.888887405395508,0.016129082273868667 501,2007-09-17,17.11111068725586,17.222221374511722,16.66666603088379,17.0,233775.0,-0.0064515886098354125,2.3333447774687364,100.0,37.09676168959181,50.10182987180157,0.34880428106085404,0.6115843122737026,0.6663525036853635,0.9355993330381622,14.656864631714217,0.5555553436279332,0.4806307414519857,-0.5694441795349121,-1.8909685019078246,0.7520801428380004,-1.2302063407213701,0.09131798165154592,1.517751151073412,50.0,-6.242460633997112,0.6607621611864567,9,0.27777767181396484,-0.13888931274414062,0.6111111640930176,0.9444446563720703,-0.6111106872558594,0,0.016233704708983776,1.0,17.222221374511722,-4.0,17.222221374511722,-1.4444520738680797,17.16666603088379,0.016233704708983776 502,2007-09-18,16.94444465637207,17.222221374511722,16.66666603088379,16.66666603088379,420300.0,-0.009740222825390332,-2.9999862671317787,2.5000171662031794,31.147548364910648,45.703586470804716,0.3619262329226345,0.843367741849967,0.8072097184027385,1.104585144805867,13.417643794492893,0.5555553436279332,0.2844807095970907,-0.7499991416931167,-2.0319019758076884,0.5319036924214551,-1.3909505587504007,-0.10904772463583257,1.644062158935732,31.250080466232077,-20.169428105644577,0.6409514170572853,9,0.4444437026977539,0.027776718139648438,0.7361106872558594,1.1111106872558594,-0.5,1,0.013114703905515723,2.3333447774687364,17.11111068725586,1.0,17.222221374511722,-4.0,17.222221374511722,0.013114703905515723 503,2007-09-19,16.888887405395508,17.277776718139652,16.777776718139652,17.222221374511722,298800.0,-0.003278788541214883,1.2499989271168697,-1.1999986267131881,25.86203630698276,41.08360477092039,0.2816220683668291,0.9290561582874091,0.8339894624375503,1.1488567278705517,13.12991201624108,0.5,0.041424423148335165,-0.7944452285766594,-2.101247680991797,0.5123572238384781,-1.44784645478423,-0.14104400236908887,1.6600714873512565,30.769149509311983,-15.182556867719246,0.6534012262075691,9,0.3611116409301758,0.08333396911621094,0.7916679382324219,1.1666679382324219,-0.4444427490234375,2,0.02302634290876404,-2.9999862671317787,16.94444465637207,2.3333447774687364,17.11111068725586,1.0,17.222221374511722,0.02302634290876404 504,2007-09-20,16.277776718139652,16.888887405395508,16.277776718139652,16.888887405395508,1089900.0,-0.03618418860798511,-1.0000000000000115,1.833328564970816,16.923067171897046,36.4598809810083,0.7543255550834722,1.5219365517057035,1.4140011196737703,1.7432394427280293,13.57535981048147,0.6111106872558558,-0.15850054394931945,-1.3444447517394984,-2.793874053303103,0.10498454982410621,-2.0691594025213007,-0.6197301009576961,2.2324252104972935,0.0,-39.92451308160142,0.724714650781803,9,0.6388893127441371,0.6944446563720668,1.3472228050231898,1.7777786254882777,0.3333339691162074,3,0.03754263852107309,1.2499989271168697,16.888887405395508,-2.9999862671317787,16.94444465637207,2.3333447774687364,17.11111068725586,0.03754263852107309 505,2007-09-21,16.638887405395508,16.638887405395508,16.222221374511722,16.222221374511722,293400.0,0.022184275746542248,-1.000000000000017,-0.68181761434216,20.0,32.93928230798385,0.3177649516024985,1.0921179212678247,1.0271373342885255,1.3584601636288127,14.725607099074534,0.4166660308837855,-0.3571801089326101,-0.9041673660278313,-2.388160120303297,0.5798253882476345,-1.646163743165566,-0.16217098889009662,1.782017514821547,39.473631903724716,6.852976478091513,0.7419963771377333,9,0.2500009536743164,0.5000004768371582,0.4166679382324219,0.888890266418457,0.3055572509765625,4,-0.003338885724409324,-1.0000000000000115,16.277776718139652,1.2499989271168697,16.888887405395508,-2.9999862671317787,16.94444465637207,-0.003338885724409324 506,2007-09-24,16.66666603088379,16.66666603088379,16.5,16.66666603088379,62100.0,0.0016695001781954488,1.0,0.0,25.454559073952936,30.483015335786167,0.29486693068701797,0.9834992902737163,0.9733974276307542,1.3104824616211737,16.127411075104153,0.16666603088378906,-0.5341020552089688,-0.7930554389953599,-2.277376591364554,0.6912657133738325,-1.5352160151799552,-0.05089486281076461,1.6223178765909445,42.1052916888769,9.38138024940831,0.7421605761845965,9,0.22222232818603516,0.7777776718139648,0.3888893127441406,0.8611116409301758,0.5,0,-0.0416666237513208,-1.000000000000017,16.638887405395508,-1.0000000000000115,16.277776718139652,1.2499989271168697,16.888887405395508,-0.0416666237513208 507,2007-09-25,16.55555534362793,16.55555534362793,16.05555534362793,16.05555534362793,128700.0,-0.006666641489663783,1.0,100.0,26.415104117408532,28.279139147987397,0.395291092693526,1.0338535370894348,1.0567204524449991,1.3987687832493876,17.769793263392923,0.6111106872558594,-0.6438742116245422,-0.8319438934326158,-2.3458470796228035,0.6819592927575719,-1.5888954865277114,-0.07499230033752013,1.609422811869024,40.90911928289178,8.896718878497737,0.7569515930950942,9,0.16666603088378906,0.9166660308837891,0.5,0.9722223281860352,0.3888893127441406,1,-0.0033556919399452267,1.0,16.66666603088379,-1.000000000000017,16.638887405395508,-1.0000000000000115,16.277776718139652,-0.0033556919399452267 508,2007-09-26,16.638887405395508,16.66666603088379,16.41666603088379,16.66666603088379,3609270.0,0.005033480305428162,16.999450700357045,-0.0555572509765625,31.313115900213077,27.673408082719437,0.2561583228383242,0.8704484216288435,0.940623166316712,1.2893169380692022,19.209508495608507,0.25,-0.6811300423228737,-0.6694451332092299,-2.1650421712804153,0.8261519048619572,-1.4172436522448244,0.07835338582636453,1.3573369251519232,69.99995422356297,35.4634102174754,0.7477985190355934,9,0.02777862548828125,0.8333339691162109,0.33333444595336914,0.888890266418457,0.13888931274414418,2,-0.011686042719441958,1.0,16.55555534362793,1.0,16.66666603088379,-1.000000000000017,16.638887405395508,-0.011686042719441958 509,2007-09-27,16.44444465637207,16.66666603088379,16.41666603088379,16.66666603088379,802260.0,-0.011686042719441958,1.2500085831015897,7.999725350178522,32.97873661496611,27.46565880443588,0.36729613675811024,0.9564092810971303,1.092201684672517,1.4509216623210435,20.959754366189976,0.25,-0.7049105653033969,-0.763887882232666,-2.2061376894359626,0.6783619249706305,-1.4850127858343143,-0.042762978631017745,1.3965261552217996,63.63647713156762,27.55474757995013,0.7211249036016486,9,0.22222137451171875,1.0277767181396484,0.41666603088378906,1.0833330154418945,0.5,3,0.0,16.999450700357045,16.638887405395508,1.0,16.55555534362793,1.0,16.66666603088379,0.0 510,2007-09-28,16.66666603088379,16.66666603088379,16.222221374511722,16.388887405395508,620739.0,0.013513461789395942,2.199991760279026,-1.2500085831015897,46.42858018681688,28.502527526349777,0.0647957509872974,0.6078344017109245,0.8180686109923698,1.2048046657376332,23.040878971032306,0.44444465637206676,-0.740205952023679,-0.44166650772094584,-1.7269735516175793,0.8436405361756876,-1.0843200296692608,0.2009870142273691,1.0314715432728043,100.0,58.17881492008078,0.6426535219483164,9,0.0,0.8055553436279297,0.29166698455810547,0.8611116409301758,0.0,4,-0.003333320744831836,1.2500085831015897,16.44444465637207,16.999450700357045,16.638887405395508,1.0,16.55555534362793,-0.003333320744831836 511,2007-10-01,17.66666603088379,18.11111068725586,16.777776718139652,16.777776718139652,205092.0,0.06000000228881852,-2.000000000000016,3.199991760279039,61.86443045031184,31.91551442472769,-0.9477805192238726,-0.5148213801533004,-0.2161293524509773,0.18382022050489155,24.277156983801618,1.4444446563720703,-0.7161904348831456,0.619444561004638,-0.39764487114569036,1.6365339931549663,0.1108998449294738,1.1279892770798021,-1.6111106872558594,78.37836583919689,32.14096266273893,0.508544716075164,10,-0.5833330154418945,-0.1944446563720703,-0.5833330154418945,-0.13888835906982422,-0.44444465637206676,0,-0.04088045663223472,2.199991760279026,16.66666603088379,1.2500085831015897,16.44444465637207,16.999450700357045,16.638887405395508,-0.04088045663223472 512,2007-10-02,17.5,17.888887405395508,17.16666603088379,17.388887405395508,2307105.0,-0.00943392661594633,-1.5999979400626907,0.12500160932464205,55.263175330358266,35.18230764954719,-0.7755822733743507,-0.422313354726942,-0.08809403555956052,0.3300937339525092,25.263617553542,0.7222213745117188,-0.689262304690903,0.48611183166503835,-0.4134046383342813,1.385628301664358,0.03635359666537852,0.9358700666646982,-1.4033335494995107,67.64708852272285,19.249155196384564,0.4497582349996604,10,-0.41666698455810547,-0.02777862548828125,-0.5972228050231934,0.027777671813964844,-0.5,1,-0.019047655378069184,-2.000000000000016,17.66666603088379,2.199991760279026,16.66666603088379,1.2500085831015897,16.44444465637207,-0.019047655378069184 513,2007-10-03,17.05555534362793,17.77777671813965,17.05555534362793,17.388887405395508,529092.0,-0.02539683750697541,-3.333344777468786,-2.9999485022744827,47.65625628643444,38.59710644005134,-0.3408539488082596,-0.05046381123000643,0.31534091701340117,0.7549026922198294,25.618929998568042,0.7222213745117188,-0.6791179646655721,0.0861116409301772,-0.7005751481587588,0.8727984300191132,-0.307231753614289,0.4794550354746434,-0.9186000083923318,44.117670818178226,-4.1727951393191205,0.3933433945444675,10,0.027777671813964844,0.41666603088378906,-0.20833396911621094,0.47222232818603516,-0.4166679382324219,2,-0.006514633209957044,-1.5999979400626907,17.5,-2.000000000000016,17.66666603088379,2.199991760279026,16.66666603088379,-0.006514633209957044 514,2007-10-04,17.05555534362793,17.05555534362793,16.777776718139652,17.0,216900.0,0.0,9.00006866481259,-0.16666666666666666,47.65625628643444,41.670023805210725,-0.24465129985675205,-0.10392227111025676,0.2913956312940833,0.7395029507998885,26.128911939815993,0.2777786254882777,-0.6323541926989371,0.11666717529296733,-0.6003859932241546,0.8337203438100893,-0.24185940896559188,0.47519375955152654,-0.879116901351928,44.117670818178226,-2.277266463522686,0.35852658425856093,10,0.027777671813964844,0.41666603088378906,-0.16666722297668457,0.47222232818603516,-0.8333339691162074,3,-0.016286694856409767,-3.333344777468786,17.05555534362793,-1.5999979400626907,17.5,-2.000000000000016,17.66666603088379,-0.016286694856409767 515,2007-10-05,17.0,17.05555534362793,16.66666603088379,17.0,560070.0,-0.003257316604978522,6.000034332406359,0.0,48.41270273775671,44.220928656744476,-0.1480548124400478,-0.07865228605854213,0.3182844537673226,0.7765179788763739,25.63346892363041,0.3888893127441406,-0.5636981379476858,0.07777843475341939,-0.6157826396285913,0.77133950913543,-0.26900210243758593,0.4245589719444247,-0.7848681128244017,23.07696370682882,-21.91755350945877,0.3467805371910045,10,0.08333301544189453,0.47222137451171875,0.06944417953491211,0.5277776718139648,-0.8055553436279297,4,-0.003267961389878171,9.00006866481259,17.05555534362793,-3.333344777468786,17.05555534362793,-1.5999979400626907,17.5,-0.003267961389878171 516,2007-10-08,17.05555534362793,17.05555534362793,16.777776718139652,17.0,120708.0,0.0032679613898782822,9.00006866481259,100.0,51.63933964897747,47.02362149358547,-0.15940848819925435,-0.12301251861173412,0.22874413901117663,0.6972347533055476,25.111251551216718,0.2777786254882777,-0.3895381238778448,0.12222261428832937,-0.5724617853598062,0.8169070139364649,-0.22511958553573663,0.46956481411239537,-0.8025038804507254,31.81823856578381,-14.298740085767442,0.34734219982406755,10,0.11111068725585938,0.41666603088378906,0.20833253860473633,0.47222232818603516,-0.7222232818603516,0,-0.022801328066367033,6.000034332406359,17.0,9.00006866481259,17.05555534362793,-3.333344777468786,17.05555534362793,-0.022801328066367033 517,2007-10-09,17.05555534362793,17.05555534362793,16.833332061767578,17.05555534362793,137835.0,0.0,1.0,0.0,52.500022888218524,49.37772227003052,-0.09054673587241169,-0.11582433477601484,0.19226748261441529,0.6794754347119003,24.507640778364085,0.22222328186035156,-0.24145681572592892,0.11388921737670898,-0.5825467535095079,0.8103251882629259,-0.23432876806640124,0.4621072028198192,-0.7653426959691529,35.00005149843273,-12.518898411631291,0.34821798544310867,10,0.11111068725585938,0.33333301544189453,0.3194437026977539,0.47222232818603516,-1.0833330154418945,1,0.009771949814935788,9.00006866481259,17.05555534362793,6.000034332406359,17.0,9.00006866481259,17.05555534362793,0.009771949814935788 518,2007-10-10,17.05555534362793,17.11111068725586,16.777776718139652,17.11111068725586,125514.0,0.0,11.00006866481259,-100.0,64.28575432342176,52.85627979319226,-0.028191406675439623,-0.13130747565458734,0.16757567807259832,0.6659711526333822,24.395339202752616,0.3333339691162074,-0.13474500441933301,0.11944475173950053,-0.5711824323008976,0.8100719357798987,-0.2258688402807003,0.4647583437597014,-0.7289247351772126,87.50005364415472,32.566999087543415,0.3453135920201999,10,0.11111068725585938,0.05555534362792969,0.41666603088378906,0.47222232818603516,-1.9444446563720703,2,-0.003257316604978522,1.0,17.05555534362793,9.00006866481259,17.05555534362793,6.000034332406359,17.0,-0.003257316604978522 519,2007-10-11,16.777776718139652,17.11111068725586,16.66666603088379,16.833332061767578,247662.0,-0.016286694856409767,-2.2000137329625433,0.999999999999936,52.63159035977387,53.54550314574303,0.3373151131776275,0.11749107481644572,0.4330445561505911,0.9276060683142369,24.339424960273643,0.4444446563720703,-0.026812176874880578,-0.1361116409301708,-0.8165018916196338,0.5442786097592922,-0.4763067662749023,0.2040834844145607,-0.4154565081128325,24.999892711691363,-30.571386575931296,0.3401951253447316,10,0.6111116409301722,0.3333339691162074,0.7499999999999964,0.7500009536743129,-1.4444437026977575,3,-0.008278171481086671,11.00006866481259,17.05555534362793,1.0,17.05555534362793,9.00006866481259,17.05555534362793,-0.008278171481086671 520,2007-10-12,17.5,17.5,16.777776718139652,16.777776718139652,166887.0,0.043046423491826635,-1.0000000000000098,-13.000068664813485,62.500021457692604,53.616124368785336,-0.28414995781833596,-0.6143529038470916,-0.293349975810159,0.19238778477804175,23.534996641394276,0.722223281860348,0.07719050970022678,0.5722227096557617,-0.14501193620972685,1.2894573555212503,0.21360538672301743,0.930840032588506,-1.1027039804286005,100.0,40.9604231369685,0.358617322932744,10,-0.22222328186035156,-0.41666698455810547,0.027776718139648438,0.027777671813964844,-2.8888893127441406,4,-0.07301592145647307,-2.2000137329625433,16.777776718139652,11.00006866481259,17.05555534362793,1.0,17.05555534362793,-0.07301592145647307 521,2007-10-15,17.388887405395508,17.77777671813965,17.222221374511722,17.77777671813965,710550.0,-0.006349291120256728,1.8571386531953322,-0.5384613353122807,62.49998569487983,54.42021440928774,-0.24203675117916035,-0.5073764161140843,-0.18062175487721532,0.2888402751319603,22.601290241195628,0.5555553436279261,0.19335713840670365,0.4472212791442871,-0.2952744710280548,1.189717029316629,0.07597340405811437,0.8184691542304598,-0.9573150924704201,64.99994850156727,3.5155110864354953,0.371247875086171,10,-0.16666603088378906,-0.3055543899536133,-0.02777719497680664,0.13889026641845703,-2.944443702697752,0,-0.06869000420652671,-1.0000000000000098,17.5,-2.2000137329625433,16.777776718139652,11.00006866481259,17.05555534362793,-0.06869000420652671 522,2007-10-16,17.16666603088379,17.77777671813965,17.0,17.44444465637207,226719.0,-0.012779505055784512,-1.5454528430264858,0.7142871156015499,57.60001406250345,55.52507638440651,-0.08054103226971421,-0.28211747457206116,0.028129341910336336,0.49407344623334026,21.663941071615646,0.7777767181396484,0.25068406342872507,0.2138888359069817,-0.5354017521272851,0.9631794239412486,-0.16075645811014994,0.5885341299241134,-0.7015029504720864,45.00001716614425,-14.770806433500077,0.37464529401713315,10,0.05555534362792969,-0.08333301544189453,0.1944441795349121,0.3611116409301758,-2.6111106872558594,1,-0.04854372815414454,1.8571386531953322,17.388887405395508,-1.0000000000000098,17.5,-2.2000137329625433,16.777776718139652,-0.04854372815414454 523,2007-10-17,17.277776718139652,17.72222137451172,16.94444465637207,17.44444465637207,387900.0,0.006472467458501718,1.15384574754656,0.6000027465736366,62.295061668638496,57.151610315762525,-0.17524335990030693,-0.3821950673095458,-0.0990202126915598,0.3628999494606653,20.82049863998697,0.7777767181396484,0.17720174618481366,0.3055550575256376,-0.4568240262736474,1.0679341413249226,-0.07563448437400311,0.6867445994252783,-0.7796946855910676,54.99998283385607,-4.104982306530033,0.38118954189964227,10,-0.05555534362793324,-0.19444370269775746,0.08333349227904918,0.25000095367431285,-3.0000000000000036,2,-0.07556263813636022,-1.5454528430264858,17.16666603088379,1.8571386531953322,17.388887405395508,-1.0000000000000098,17.5,-0.07556263813636022 524,2007-10-18,16.888887405395508,17.16666603088379,16.222221374511722,17.0,252036.0,-0.02250806449743359,3.2499989271168896,0.6666704813348429,53.12498658896132,57.67519741034082,0.20955477369298237,0.05778734359156701,0.28689056754941333,0.7345837613054584,19.772563354119793,1.0555553436279297,0.12873822913497435,-0.11388978958130025,-0.8047050023751545,0.576925423212554,-0.45929739597822916,0.23151781681562866,1.2222232818603516,42.85710782420388,-10.617417315561823,0.34540760639692764,10,0.11111164093017578,0.19444561004638672,0.47222280502319336,0.638890266418457,-2.638887405395508,3,-0.10526310439915065,1.15384574754656,17.277776718139652,-1.5454528430264858,17.16666603088379,1.8571386531953322,17.388887405395508,-0.10526310439915065 525,2007-10-19,16.583332061767578,17.16666603088379,16.583332061767578,16.61111068725586,114030.0,-0.018092094303992723,-40.99876407580335,0.25000429147712644,31.067959870590713,55.38948854607562,0.5026490813336686,0.37836625257102696,0.6127203427427226,1.0254174735988428,18.609521992536703,0.5833339691162109,0.13420915842501557,-0.4166673660278306,-1.1140588965608806,0.2807241645052194,-0.7653631312943574,-0.06797160076130382,1.4900008392333994,23.214261629140083,-25.990205084417823,0.3486957652665251,10,0.41666698455810547,0.5000009536743164,0.777778148651123,0.9444456100463867,-2.166666030883791,4,-0.07537683269380602,3.2499989271168896,16.888887405395508,1.15384574754656,17.277776718139652,-1.5454528430264858,17.16666603088379,-0.07537683269380602 526,2007-10-22,15.972222328186035,16.388887405395508,15.277776718139648,15.277776718139648,147195.0,-0.036850841031546344,-2.199993408214189,-24.99927904421862,26.890763090908095,52.54401523526335,1.0548569756179482,0.9852992777148586,1.2248843912717646,1.6154413643464949,17.972813841042267,1.3055553436279297,0.12306394825817435,-0.993054914474488,-1.8178404378243052,-0.16826939112467088,-1.4054476761493966,-0.5806621527995794,2.0640883422851566,27.777824401855465,-18.305030550176067,0.41239276167490846,10,0.5555543899536133,0.7222213745117188,1.3472213745117188,1.5555553436279297,-1.5555562973022479,0,-0.0852174239102742,-40.99876407580335,16.583332061767578,3.2499989271168896,16.888887405395508,1.15384574754656,17.277776718139652,-0.0852174239102742 527,2007-10-23,16.5,16.66666603088379,15.80555534362793,15.80555534362793,208368.0,0.03304347140739461,-1.479998022461541,0.9999986267112894,41.80328284050578,50.04596284827268,0.49169311052390086,0.477634717043923,0.7025246059690424,1.067658632149044,16.641814798979578,0.8611106872558594,0.12328851993484946,-0.4624994754791274,-1.2934462488629812,0.3684472979047264,-0.8779728621710525,-0.04702608878720227,1.42596931237793,50.00003901394593,3.5170553425009743,0.4154733866919263,10,0.027776718139648438,0.1944437026977539,0.6805548667907715,1.0277776718139648,-2.111111640930176,1,-0.12457916953346937,-2.199993408214189,15.972222328186035,-40.99876407580335,16.583332061767578,3.2499989271168896,16.888887405395508,-0.12457916953346937 528,2007-10-24,16.44444465637207,16.66666603088379,16.11111068725586,16.11111068725586,85554.0,-0.003366990522904789,-2.333325703953354,0.48000076904273403,41.129038956608994,48.76790158125435,0.504499747831268,0.5458626559238127,0.7746054410884682,1.1044569197793521,15.487544580067174,0.5555553436279297,0.10240222714397618,-0.5083326816558831,-1.3595250577717906,0.3428596944600244,-0.933928869713835,-0.08273649359793112,1.3755969522363287,61.76475934090124,14.363664596850576,0.4255961880579536,10,0.08333206176757812,0.2499990463256836,0.7361102104187012,1.0833330154418945,-1.8888893127441406,2,-0.1148648891595262,-1.479998022461541,16.5,-2.199993408214189,15.972222328186035,-40.99876407580335,16.583332061767578,-0.1148648891595262 529,2007-10-25,16.44444465637207,17.0,16.41666603088379,16.61111068725586,301230.0,0.0,-4.249980688187179,-0.49999713898250775,41.80328284050578,46.46826395712248,0.5053914515368696,0.5753617521343983,0.8031131102596127,1.084622378010561,14.047383454070603,0.5833339691162109,0.07526060619183639,-0.5083326816558831,-1.3595250577717906,0.3428596944600244,-0.933928869713835,-0.08273649359793112,1.2739063566175801,61.76475934090124,10.82057848680057,0.4255961880579536,10,0.08333206176757812,0.2499990463256836,0.6666655540466309,1.0833330154418945,-1.6666679382324219,3,-0.1317568323836864,-2.333325703953354,16.44444465637207,-1.479998022461541,16.5,-2.199993408214189,15.972222328186035,-0.1317568323836864 530,2007-10-26,16.61111068725586,16.66666603088379,16.388887405395508,16.66666603088379,3583260.0,0.01013509634204679,9.000068664812718,0.3333333333333333,43.65079062325614,44.3739089491643,0.22280708344164069,0.42617022091649304,0.6692701775548215,0.9184049864699517,12.323876464152345,0.27777862548828125,0.010665373091274688,-0.33888888359069824,-1.1943644104317102,0.5165866432503137,-0.7666266470112042,0.08884887982980771,1.0096173539397917,77.41934412104445,23.06213742647806,0.4277377634205057,10,-0.08333396911621094,0.08333301544189453,0.33333301544189453,0.9166669845581055,-1.4722223281860352,4,-0.1421404463379633,-4.249980688187179,16.44444465637207,-2.333325703953354,16.44444465637207,-1.479998022461541,16.5,-0.1421404463379633 531,2007-10-29,16.94444465637207,17.11111068725586,16.388887405395508,16.55555534362793,479925.0,0.020066928418696728,1.0000052818947214,-7.000034332406359,48.55073040659856,43.3684329873971,-0.20137808480336616,0.03789805548476366,0.35539946830855484,0.5679471416826161,12.96500025971336,0.7222232818603516,0.012807105749089942,0.030556154251097922,-0.7557171539708634,0.8168294624730592,-0.36258049985988094,0.4236928083620768,0.5825653319013391,87.23408917919552,29.17136950730658,0.39313665411098053,10,-0.4444456100463867,-0.2500009536743164,0.0694434642791748,0.5833330154418945,-2.222222328186035,0,-0.14918037603183976,9.000068664812718,16.61111068725586,-4.249980688187179,16.44444465637207,-2.333325703953354,16.44444465637207,-0.14918037603183976 532,2007-10-30,17.16666603088379,17.277776718139652,16.777776718139652,16.777776718139652,212616.0,0.013114703905515723,-1.5714257687969473,0.9999999999999909,51.36985785966941,42.1545214530672,-0.47338047329335353,-0.2219560882790148,0.1520428981407278,0.3394779482130552,13.540449822398076,0.5,-0.0799481003312188,0.26944422721862793,-0.4776746404687948,1.0165630949060507,-0.10411520662508167,0.6430036610623375,0.270374626584271,90.47622161659301,34.64433928599939,0.373559433843711,10,-0.8888893127441406,-0.47222232818603516,0.0,0.3611116409301758,-2.5555553436279297,1,-0.16019418069021663,1.0000052818947214,16.94444465637207,9.000068664812718,16.61111068725586,-4.249980688187179,16.44444465637207,-0.16019418069021663 533,2007-10-31,16.94444465637207,17.16666603088379,16.41666603088379,17.16666603088379,399528.0,-0.012944934917003104,5.750025749304768,-0.5714257687969055,52.083350221324025,42.03878407888527,-0.33907171901653044,-0.008944227274547245,0.37660782484351785,0.5585311703931346,14.16083123969202,0.75,-0.17724249996838992,0.05277838706970073,-0.6910282615976797,0.7965850357370812,-0.3191249372639895,0.42468171140339095,0.40622544352285317,62.50016093246391,2.653886163692448,0.3719033243336904,10,-0.6666679382324219,-0.2500009536743164,0.15277671813964844,0.5833330154418945,-2.0000009536743146,2,-0.15081971402002914,-1.5714257687969473,17.16666603088379,1.0000052818947214,16.94444465637207,9.000068664812718,16.61111068725586,-0.15081971402002914 534,2007-11-01,16.777776718139652,17.0,16.388887405395508,17.0,360090.0,-0.009836140493972523,4.499987125458119,1.0000085831015737,39.5161084900437,42.9774672588245,-0.21213005816278496,0.14318751318347367,0.5311939552520109,0.7290132010168371,14.439566023555079,0.6111125946044922,-0.24971958864377797,-0.10000061988830211,-0.8412914887608167,0.6412902489842125,-0.47064605432455764,0.2706448145479534,0.5,43.75002682207759,-10.561967884962748,0.3706454344362567,11,-0.5000000000000036,-0.08333301544189808,0.2916669845581019,0.7500009536743129,-1.8055543899536168,3,-0.13245028896523103,5.750025749304768,16.94444465637207,-1.5714257687969473,17.16666603088379,1.0000052818947214,16.94444465637207,-0.13245028896523103 535,2007-11-02,16.94444465637207,17.222221374511722,16.16666603088379,16.472221374511722,191772.0,0.009933851250518932,1.0540557593843123,-2.1249946356075675,43.65081441106219,44.83969518328606,-0.3600504597052101,-0.029361261347620626,0.330848888807143,0.5636190007889184,14.438857563511883,1.0555553436279332,-0.35214676890483787,0.06944508552551198,-0.6703322004088221,0.8092223714598461,-0.30044355744165685,0.4393337284926808,-1.6666679382324219,70.00010299686524,16.33615515673567,0.3698886429671679,11,-0.40277862548828125,-0.2500009536743164,0.1249990463256836,0.5833330154418945,-2.222222328186035,4,-0.1278689259029585,4.499987125458119,16.777776718139652,5.750025749304768,16.94444465637207,-1.5714257687969473,17.16666603088379,-0.1278689259029585 536,2007-11-05,16.66666603088379,17.222221374511722,16.66666603088379,16.66666603088379,239670.0,-0.016393492446730606,0.0,0.0,42.96874958090481,44.96919148777484,0.029719650675129827,0.2295585141745491,0.567446247186524,0.835746633306357,14.43811081740763,0.5555553436279332,-0.3999956159875637,-0.18888907432556223,-0.9291273414625216,0.5513491928113972,-0.5590082078940419,0.18123005924291746,-1.3500004196166984,45.000017166144104,-9.356689901792492,0.3701191335684796,11,0.027777671813964844,0.027777671813964844,0.40277767181396484,0.8611116409301758,-1.9722223281860334,0,-0.09166666380564359,1.0540557593843123,16.94444465637207,4.499987125458119,16.777776718139652,5.750025749304768,16.94444465637207,-0.09166666380564359 537,2007-11-06,17.222221374511722,17.222221374511722,17.0,17.16666603088379,220086.0,0.03333332188924132,6.999999999999105,100.0,49.30555820465088,45.87769362644616,-0.4611050332635962,-0.32977832834067655,-0.012937897729958792,0.2768263934977142,14.437323716216,0.5555553436279332,-0.33042463234437136,0.3583329677581837,-0.39502170051884633,1.1116876360352137,-0.018344366380329546,0.7350103018966969,-1.8674446479797382,100.0,43.83582432801093,0.3766773341385148,11,-0.5000000000000036,-0.6388893127441442,0.05555582046508434,0.30555629730224254,-2.4722213745117223,1,-0.14516124209305525,0.0,16.66666603088379,1.0540557593843123,16.94444465637207,4.499987125458119,16.777776718139652,-0.14516124209305525 538,2007-11-07,17.0,17.222221374511722,16.833332061767578,17.222221374511722,331110.0,-0.012903177219670492,2.5000171662030994,-3.999999999999808,51.449295192982284,46.94947277672133,-0.16962898164980444,-0.11798139021571075,0.17419657247139497,0.4925823834181422,14.64107647592253,0.3888893127441442,-0.18492895112080276,0.13888936042785716,-0.6118949730787797,0.889673693934494,-0.23650280632546128,0.5142815271811756,-1.607874380508422,78.94744450367239,20.22839442097792,0.37539216675331777,11,-0.27777862548828125,-0.47222328186035156,0.27777719497680664,0.08333301544189453,-2.3333339691162127,2,-0.14052290074965534,6.999999999999105,17.222221374511722,0.0,16.66666603088379,1.0540557593843123,16.94444465637207,-0.14052290074965534 539,2007-11-08,16.638887405395508,17.222221374511722,16.44444465637207,16.66666603088379,1074006.0,-0.021241917329676063,-2.733351033636697,0.1250042915507928,50.714282911651296,47.734305253209676,0.24805112657704953,0.24474042523642225,0.48813867027995883,0.8450641034489514,14.878900188128908,0.777776718139652,-0.1403957184352862,-0.2152787685394273,-0.9718556035594226,0.541298066480568,-0.5935671860494232,0.16300964897056858,-1.2101598708035262,44.73677077780674,-17.710279316545588,0.378288417509997,11,0.08333396911621094,-0.11111068725585938,0.6388897895812988,0.33333396911621094,-2.3055543899536133,3,-0.10183635849042971,2.5000171662030994,17.0,6.999999999999105,17.222221374511722,0.0,16.66666603088379,-0.10183635849042971 540,2007-11-09,16.222221374511722,17.0,16.222221374511722,16.777776718139652,114390.0,-0.025041700249060717,-1.8000041198746057,19.999382037901675,53.383444672265036,48.2712735049504,0.6747043549861509,0.5910749339453147,0.8446560000872658,1.249701684338799,16.017408855590542,0.7777786254882777,-0.09520413209472522,-0.5680558681488002,-1.3106767457753676,0.17456500947776732,-0.9393663069620857,-0.19674542933551464,-0.7576239631213451,0.0,-64.07169341905458,0.3713104388132839,11,0.49999999999999645,0.30555534362792613,1.0555558204650843,0.7499999999999964,-2.444444656372074,4,-0.07705473975898758,-2.733351033636697,16.638887405395508,2.5000171662030994,17.0,6.999999999999105,17.222221374511722,-0.07705473975898758 541,2007-11-12,16.19444465637207,16.55555534362793,15.916666030883787,16.05555534362793,147825.0,-0.001712263536441161,-2.066659342470251,-0.2500008583072122,45.217394938766155,47.587666513738924,0.6536430605339838,0.5531385403581659,0.8035571582029348,1.2678274983256586,17.600999912525,0.6388893127441424,-0.05125258733321658,-0.536110448837281,-1.2680732128285648,0.19585231515400103,-0.9020918308329229,-0.1701290668416391,-0.6946947657192659,21.276664129486804,-42.73365170839895,0.3659813819956411,11,0.3749990463256836,0.3333320617675781,1.0833325386047363,0.7777767181396484,-2.972222328186035,0,-0.09090909626263444,-1.8000041198746057,16.222221374511722,-2.733351033636697,16.638887405395508,2.5000171662030994,17.0,-0.09090909626263444 542,2007-11-13,16.333332061767578,16.333332061767578,15.277776718139648,15.638888359069824,162585.0,0.008576237613733717,2.0400026367215665,4.9999794006976295,48.30506156826394,47.16785666339892,0.4292569999608489,0.3674585900773444,0.6192709274115415,1.1199988343791496,19.385453932348714,1.0555553436279297,-0.02112241888854527,-0.35555634498596334,-1.0778008288767538,0.3666881389048253,-0.7166785869313586,0.005565896959431882,0.8888893127441442,54.28569746990767,-9.595218487558213,0.36112224194539466,11,-0.08333301544189453,0.1944446563720703,0.9861116409301758,0.6388893127441406,-2.9722213745117188,1,-0.10034011142809418,-2.066659342470251,16.19444465637207,-1.8000041198746057,16.222221374511722,-2.733351033636697,16.638887405395508,-0.10034011142809418 543,2007-11-14,15.972222328186035,16.222221374511722,15.80555534362793,16.083332061767578,97479.0,-0.022108760920058312,1.1428567925273039,-0.15999818725392315,43.51144457993908,47.611782895609515,0.7129257036170493,0.65956050812283,0.9370136386476133,1.4779602748637757,21.168302007973942,0.5277767181396484,-0.04650640162763864,-0.6513883590698235,-1.3854288585335333,0.08265214039388624,-1.0184086088016784,-0.28436810933796863,1.2111101531982449,35.71434176697406,-27.25966407777046,0.3670202497318548,11,0.27777671813964844,0.5555543899536133,1.3055548667907715,0.9999990463256836,-2.861111640930176,2,-0.07652174525702604,2.0400026367215665,16.333332061767578,-2.066659342470251,16.19444465637207,-1.8000041198746057,16.222221374511722,-0.07652174525702604 544,2007-11-15,15.11111068725586,15.694443702697756,15.05555534362793,15.11111068725586,463131.0,-0.053913076291868256,-10.50003433240639,-0.0,32.69230261356725,46.394170473665625,1.4670325607946175,1.4552690880686328,1.7528129360855402,2.32733609668416,22.157814964620165,0.9166669845581055,-0.13016902968742272,-1.4236111640930176,-2.409686150073341,-0.4375361781126941,-1.9166486570831793,-0.9305736711028558,2.0341106788635273,2.857131646605176,-55.88175131836493,0.49303749299016203,11,1.0277776718139648,1.3055553436279297,2.027777671813965,1.8611106872558594,-2.1111106872558594,3,-0.02941177955548302,1.1428567925273039,15.972222328186035,2.0400026367215665,16.333332061767578,-2.066659342470251,16.19444465637207,-0.02941177955548302 545,2007-11-16,15.333333015441895,15.444443702697756,15.0,15.0,358731.0,0.014705889777741454,-1.6666647593162256,100.0,30.921038217485574,45.05553587773016,1.1088475909882938,1.1959135108532912,1.4976722591081142,2.0963251379003722,23.217184920636097,0.4444437026977557,-0.2046341976171746,-1.138888883590699,-2.2610560277298397,-0.016721739451556417,-1.6999724556602693,-0.5778053115211286,1.7283017097778348,21.428553912102004,-32.313522093414335,0.5610835720695712,11,0.7777776718139648,1.0555553436279297,1.9166665077209473,1.6388883590698242,-2.055556297302246,4,-0.06521739265643811,-10.50003433240639,15.11111068725586,1.1428567925273039,15.972222328186035,2.0400026367215665,16.333332061767578,-0.06521739265643811 546,2007-11-19,14.61111068725586,15.277776718139648,14.138888359069824,15.194443702697756,333027.0,-0.04710145716255554,2.0370394859816057,-1.7500007152564248,22.94117385705816,42.126159839108745,1.6861416204320037,1.908801646890339,2.1940242074567706,2.8054699239696035,23.04430699119199,1.1944446563720703,-0.23715527402545078,-1.793055629730226,-3.1773726643707825,-0.4087385950896678,-2.485214147050506,-1.1008971124099478,2.326825954450687,21.518999444164617,-26.437299316349442,0.692158517320279,11,1.0694441795349139,1.347221851348877,2.569444179534912,2.3611106872558594,-0.9166669845581037,0,-0.05703426570048942,-1.6666647593162256,15.333333015441895,-10.50003433240639,15.11111068725586,1.1428567925273039,15.972222328186035,-0.05703426570048942 547,2007-11-20,14.444443702697756,14.638888359069824,14.027776718139648,14.444443702697756,387756.0,-0.011406866194195286,2.1428564421992538,-0.0,23.21427732097918,38.9889356311084,1.583908468649513,2.0169875994882904,2.330559747280857,2.9544091680448883,23.425330528673744,0.6111116409301758,-0.31318936951988974,-1.856944799423216,-3.4935425472856725,-0.2203470515607613,-2.6752436733544425,-1.0386459254919878,2.269569076397852,18.987354424647666,-26.008562516329906,0.8182988739312277,11,1.1805553436279297,1.4583330154418928,2.708333492279051,2.527777671813963,-0.7222213745117205,1,-0.08461533027287504,2.0370394859816057,14.61111068725586,-1.6666647593162256,15.333333015441895,-10.50003433240639,15.11111068725586,-0.08461533027287504 548,2007-11-21,14.55555534362793,15.222222328186035,14.55555534362793,14.972222328186035,246897.0,0.007692344767104009,-2.1999990844733546,-100.0,25.90362143492375,36.23219546702756,1.2176348651177396,1.8520657818471093,2.181031538062939,2.8145041037833707,23.387223941181073,0.7777786254882795,-0.3730572117318758,-1.6513886928558357,-3.461984471900596,0.15920708618892476,-2.556686582378216,-0.7460908033334555,1.8898338293720833,31.666711489350956,-12.929676286734978,0.9052978895223805,11,0.9583330154418945,1.319443702697754,2.597221851348877,2.416666030883789,-1.1388893127441424,2,-0.08206108445700555,2.1428564421992538,14.444443702697756,2.0370394859816057,14.61111068725586,-1.6666647593162256,15.333333015441895,-0.08206108445700555 549,2007-11-22,14.277776718139648,14.638888359069824,14.05555534362793,14.222222328186035,539298.0,-0.019084027983163554,-2.000002452308726,-0.13333043416562335,21.76468735004873,32.71900020900353,1.2575087434496712,2.0650779807969144,2.414582728164092,3.0598075993956755,24.126982126575708,0.5833330154418945,-0.5229648915849019,-1.8208339214324951,-3.8209538445050697,0.17928600164007946,-2.8208938829687824,-0.8207739598962078,1.9258512093743292,17.647054863636924,-22.75542684654379,1.0000599615362875,11,1.0138893127441406,1.3750000000000018,2.875000476837158,2.6944446563720703,-0.7777767181396484,3,-0.0817120237916007,-2.1999990844733546,14.55555534362793,2.1428564421992538,14.444443702697756,2.0370394859816057,14.61111068725586,-0.0817120237916007 550,2007-11-23,14.25,14.333333015441895,13.888888359069824,14.05555534362793,370809.0,-0.0019454512203120888,1.461542524534401,3.5000772492403827,22.98135692324624,30.248329318390205,1.0908164079425848,2.0099476444287667,2.3968973691158837,3.0599403360700563,24.9169444604493,0.4444446563720703,-0.6860275881493472,-1.7305551052093513,-3.8767017829200405,0.41559157250133794,-2.803628444064696,-0.6574817663540067,1.7360428065765454,26.000048065203885,-13.249950185397651,1.0730733388553448,11,0.8611102104187012,1.333332538604738,2.791666030883789,2.7222213745117188,-1.0277776718139648,4,-0.08771929824561409,-2.000002452308726,14.277776718139648,-2.1999990844733546,14.55555534362793,2.1428564421992538,14.444443702697756,-0.08771929824561409 551,2007-11-26,14.416666030883787,14.666666030883787,14.277776718139648,14.444443702697756,296640.0,0.011695861816406028,-1.5454511406090414,-0.14285644219924334,15.646234353695505,26.619570738993712,0.721305602336626,1.7330513861893078,2.1893505829051154,2.863657650098146,26.332997172660892,0.4166660308837873,-0.8322332905346279,-1.4375001430511496,-3.6415836332866487,0.7665833471843495,-2.5395418881689,-0.33545839793339916,1.317718241991951,39.58330651125584,7.686568902703353,1.10204174511775,11,0.638888835906986,1.1666665077209508,2.6250000000000018,2.5555553436279315,-0.8333330154418928,0,-0.07899810610195024,1.461542524534401,14.25,-2.000002452308726,14.277776718139648,-2.1999990844733546,14.55555534362793,-0.07899810610195024 552,2007-11-27,14.416666030883787,14.416666030883787,14.0,14.333333015441895,209340.0,0.0,9.000022888271289,-2.9999999999995524,16.546734158856196,23.623491803317844,0.4702909336480179,1.5984164805663479,2.1529999213155744,2.8310791395759853,28.194587142779703,0.4166660308837873,-0.9745368648266037,-1.3000001430511485,-3.5024413693865046,0.9024410832842076,-2.4012207562188284,-0.19877952988347047,1.096258732335242,39.58330651125584,13.074788283941224,1.1012206131676783,11,0.3750000000000018,1.1666665077209508,2.194444179534914,2.5555553436279315,-1.1944437026977521,1,-0.05009634867304735,-1.5454511406090414,14.416666030883787,1.461542524534401,14.25,-2.000002452308726,14.277776718139648,-0.05009634867304735 553,2007-11-28,14.388888359069824,14.416666030883787,13.916666030883787,14.11111068725586,194796.0,-0.0019267750084837054,2.0000028610257097,3.333344777468857,18.110214295813094,22.003259768011823,0.2792159696319736,1.5019262863959746,2.1451457309434474,2.8248989711539814,29.687404665069522,0.5,-1.0951661137157256,-1.1999999999999993,-3.399045748200354,0.9990457482003539,-2.2995228741001768,-0.10047712589982183,0.9291520356513008,64.28572304394913,38.42717059894482,1.0995228741001768,11,0.27777767181396484,1.1944441795349139,2.222221851348877,2.5833330154418945,-2.277777671813965,2,-0.046332003852373016,9.000022888271289,14.416666030883787,-1.5454511406090414,14.416666030883787,1.461542524534401,14.25,-0.046332003852373016 554,2007-11-29,14.55555534362793,14.55555534362793,14.388888359069824,14.388888359069824,331200.0,0.011583034102356393,1.0,0.6000013732915395,24.57625787169951,21.298284174035594,0.028447574771353956,1.2229407422394,1.9637498554298638,2.6275597413455323,31.122774962188192,0.16666698455810547,-1.2496412977243558,-0.9222219467163093,-3.0927163682624723,1.2482724748298555,-2.0074691574893926,0.1630252640567722,0.5909868068150388,85.71433826369417,54.24739094102874,1.0852472107730822,11,0.02777719497680664,1.0277771949768084,2.0555548667907715,2.416666030883789,-2.1944446563720703,3,-0.07824430506821722,2.0000028610257097,14.388888359069824,9.000022888271289,14.416666030883787,-1.5454511406090414,14.416666030883787,-0.07824430506821722 555,2007-11-30,14.777776718139648,14.777776718139648,14.444443702697756,14.472222328186035,1286550.0,0.015267117555153975,1.1818244240738718,1.8333228429358617,29.59996550290228,22.038149912462718,-0.3138741455234175,0.8749336210072887,1.7174366860812604,2.3765339977776563,32.88459727778966,0.33333301544189275,-1.36432849024348,-0.5916671752929688,-2.6681841883963386,1.4848498378104011,-1.6299256818446537,0.4465913312587162,0.2178469773385423,100.0,64.46626802931445,1.0382585065516852,11,-0.22222137451171875,0.8055558204650897,1.8333334922790527,2.1944446563720703,-2.0833330154418928,4,-0.08646609990873555,1.0,14.55555534362793,2.0000028610257097,14.388888359069824,9.000022888271289,14.416666030883787,-0.08646609990873555 556,2007-12-03,15.138888359069824,16.66666603088379,15.11111068725586,16.66666603088379,61281.0,0.02443612783017035,1.0363635001694766,-5.000018726767104,33.83459325925645,23.21818501671575,-0.6618478116787152,0.41476114714355816,1.3350371533748913,1.9884254067231026,33.81770827423317,1.8888893127441406,-1.3495321551132555,-0.15416665077209402,-2.1401861636840778,1.8318528621398897,-1.1471764072280877,0.8388431056838979,-1.25,44.44444829767404,10.816636577463818,0.9930097564559921,12,0.13888883590698242,0.4444441795349139,1.472221851348877,1.8333330154418945,-3.0,0,-0.12660546702132858,1.1818244240738718,14.777776718139648,1.0,14.55555534362793,2.0000028610257097,14.388888359069824,-0.12660546702132858 557,2007-12-04,14.722222328186035,15.11111068725586,14.444443702697756,15.11111068725586,765000.0,-0.02752289474637426,2.4285777345081434,0.2545451254095685,33.3333333333333,24.043708560983475,-0.2253311171635417,0.6688212004689849,1.7287166641557796,2.3753975164698815,34.97470942377537,0.6944446563720685,-1.3579988622650312,-0.4458327293395996,-2.2244760016540894,1.3328105429748902,-1.3351543654968445,0.4434889068176453,-0.777778415679931,29.29295626553627,-3.902757788590172,0.889321636157245,12,0.5555548667907715,0.861110210418703,1.8749990463256836,2.361109733581543,-2.583333969116211,1,-0.07735851879941458,1.0363635001694766,15.138888359069824,1.1818244240738718,14.777776718139648,1.0,14.55555534362793,-0.07735851879941458 558,2007-12-05,14.61111068725586,14.972222328186035,14.55555534362793,14.972222328186035,963405.0,-0.007547205744709462,1.307690682498224,0.9285740560450636,41.66666666666664,26.255039596163243,-0.11790966990582241,0.6237678166386367,1.8123902733259172,2.4532064876373028,35.92828022057682,0.41666698455810547,-1.2574931561250988,-0.4374999046325687,-2.006662713944131,1.1316629046789934,-1.2220813092883507,0.34708150002321325,-0.6122223323822009,9.756102666906155,-26.150443457007515,0.7845814046557813,12,0.6666665077209473,0.9444441795349139,1.8749995231628418,2.4722213745117188,-1.8055553436279297,2,-0.09505700071667,2.4285777345081434,14.722222328186035,1.0363635001694766,15.138888359069824,1.1818244240738718,14.777776718139648,-0.09505700071667 559,2007-12-06,14.944443702697756,15.0,14.583333015441895,14.61111068725586,114372.0,0.022813667117903336,-1.142861697144777,-0.9230746884350629,43.74999233654464,28.5626657531964,-0.38747853060202253,0.16546607268005076,1.4611953021110349,2.0846227501841152,36.34190927208808,0.41666698455810547,-1.1349307747666284,-0.019444704055784356,-1.3985447198361687,1.3596553117246,-0.7089947119459765,0.6701053038344078,-0.8921997943038953,22.49999892711646,-14.608453256134514,0.6895500078901918,12,0.3472223281860334,0.6111111640930176,1.5416665077209455,2.1388883590698224,-2.5555553436279315,3,-0.18959106620545707,1.307690682498224,14.61111068725586,2.4285777345081434,14.722222328186035,1.0363635001694766,15.138888359069824,-0.18959106620545707 560,2007-12-07,14.972222328186035,14.972222328186035,14.666666030883787,14.944443702697756,66141.0,0.0018587928758608818,20.999382037901803,0.0833359559401988,57.47127434680883,33.209892419097876,-0.33753124265141743,0.04135961982014891,1.4083452809326928,2.0160746991403116,36.47279385367609,0.30555629730224787,-1.0314830462297309,0.07083387374877859,-1.1750137785032884,1.3166815260008455,-0.5520899523772549,0.6937576998748121,-0.8676899773423763,23.75003701448258,-14.697094072085541,0.6229238261260337,12,0.3194437026977539,0.5833325386047381,1.513887882232666,2.111109733581543,-2.722222328186035,4,-0.17439706569241986,-1.142861697144777,14.944443702697756,1.307690682498224,14.61111068725586,2.4285777345081434,14.722222328186035,-0.17439706569241986 561,2007-12-10,14.722222328186035,14.75,14.61111068725586,14.694443702697756,149625.0,-0.01669758800798471,2.3333180746606854,1.0,55.555572509765604,37.544207791421144,-0.044287248187417916,0.18488856946085264,1.5976140244335824,2.2269858782564746,36.240284241589784,0.3611116409301758,-0.8789725256736851,-0.10555500984191823,-1.1937096041419917,0.9825995844581552,-0.6496323069919558,0.4385222873081194,-0.5664473037415743,41.66677395497595,0.7267951709338831,0.5440772971500368,12,0.5694437026977539,0.8333325386047381,1.8958325386047363,2.361109733581543,-2.5,0,-0.1377359056455798,20.999382037901803,14.972222328186035,-1.142861697144777,14.944443702697756,1.307690682498224,14.61111068725586,-0.1377359056455798 562,2007-12-11,14.694443702697756,14.888888359069824,14.638888359069824,14.888888359069824,125640.0,-0.0018868500195854399,1.5714257687969002,-6.9997940126342755,52.87355187862639,41.40680085617818,0.030215330443168043,0.0881077333098883,1.5684594227723974,2.214230253644919,35.20869587395005,0.25,-0.7319366847431183,-0.05138921737670721,-0.8774345939394941,0.7746561591860797,-0.46441190565809976,0.36163347090468534,-0.4884508581245086,31.249865889613602,-10.414374607002117,0.41302268828139316,12,0.833333492279051,0.8611111640930176,1.9999999999999982,2.3888883590698224,-2.1666669845581072,1,-0.17391303783475365,2.3333180746606854,14.722222328186035,20.999382037901803,14.972222328186035,-1.142861697144777,14.944443702697756,-0.17391303783475365 563,2007-12-12,14.75,14.75,14.472222328186035,14.55555534362793,220500.0,0.003780769005365281,1.8571386531953504,-1.000000000000009,60.75951677544351,45.427162956594174,0.034944343707508096,-0.06715218874252926,1.4697695993031878,2.1198253725566545,34.19872892400036,0.27777767181396484,-0.5633222346510376,0.06527819633483922,-0.5263230372355583,0.6568794299052367,-0.23052242045035953,0.361078813120038,-0.49479369170054177,52.631569437040916,7.601764598380029,0.29580061678519864,12,0.8055548667907715,0.8055548667907733,1.9027767181396484,2.333332061767578,-1.9722232818603516,2,-0.1770245180291644,1.5714257687969002,14.694443702697756,2.3333180746606854,14.722222328186035,20.999382037901803,14.972222328186035,-0.1770245180291644 564,2007-12-13,14.666666030883787,14.722222328186035,14.55555534362793,14.61111068725586,165780.0,-0.005649760618048338,-1.0000114441354528,0.285712884398441,59.259237281598146,48.7226375986715,0.15164381561246643,-0.019839294065679525,1.5081123743797935,2.172302411221599,32.42942040925279,0.1944446563720703,-0.40191671594190304,0.004166460037229314,-0.5523460018597799,0.5606789219342385,-0.2740897709112762,0.2824226909857348,-0.3632305281326431,38.888740539550426,-8.195083201230744,0.27825623094850477,12,0.8888888359069842,0.888888835906986,1.9583330154418963,2.416666030883791,-1.6111106872558576,3,-0.12689391599542066,1.8571386531953504,14.75,1.5714257687969002,14.694443702697756,2.3333180746606854,14.722222328186035,-0.12689391599542066 565,2007-12-14,14.333333015441895,14.722222328186035,14.333333015441895,14.527776718139648,122400.0,-0.022727252038056145,-3.000019618517919,-3.500000000000112,48.275870233589515,50.32722392915294,0.4641085070731119,0.24742034580299332,1.7934442048461108,2.470752794468339,30.624188740151205,0.3888893127441406,-0.2592768554941145,-0.27916655540466273,-0.7558739426440741,0.1975408318347487,-0.5175202490243684,-0.04081286178495702,2.3333330154418945,0.0,-46.04841203269644,0.23835369361970604,12,0.3888888359069824,1.1111111640930176,2.291666030883789,2.7499990463256836,-1.055556297302246,4,-0.1356589325230384,-1.0000114441354528,14.666666030883787,1.8571386531953504,14.75,1.5714257687969002,14.694443702697756,-0.1356589325230384 566,2007-12-17,13.777776718139648,14.277776718139648,13.666666030883787,14.277776718139648,427050.0,-0.038759742531881636,1.4444427490234446,2.571438380687531,39.25234004705123,50.98489134178827,0.9010409264023913,0.7771913077070813,2.291763035224484,2.9851806101352736,28.36186082251828,0.6666669845581072,-0.17373915522701466,-0.793056154251099,-1.398552943518144,-0.1875593649840539,-1.0958045488846224,-0.49030775961757556,2.8422226524353036,9.090873623685654,-36.21487082871498,0.302748394633523,12,0.5555562973022461,1.3888893127441406,2.847222328186035,3.3055553436279297,-0.22222137451171875,0,-0.11088702839320919,-3.000019618517919,14.333333015441895,-1.0000114441354528,14.666666030883787,1.8571386531953504,14.75,-0.11088702839320919 567,2007-12-18,13.222222328186035,13.666666030883787,13.138888359069824,13.444443702697756,530235.0,-0.04032249914619224,-1.7142822109961162,0.44444274902344105,33.33335149854848,50.058967434219596,1.364987173239232,1.3033062655902263,2.782444255128496,3.4950713918754985,26.097963711472573,0.6388883590698242,-0.13364694830169555,-1.2874994754791267,-2.142153624295023,-0.43284532666323017,-1.714826549887075,-0.8601724010711784,3.27964370880127,5.172451554511644,-36.17376453191745,0.4273270744079486,12,0.847221851348877,1.6805548667907715,3.326387882232666,3.861109733581543,0.5,1,-0.07563025149473424,1.4444427490234446,13.777776718139648,-3.000019618517919,14.333333015441895,-1.0000114441354528,14.666666030883787,-0.07563025149473424 568,2007-12-19,13.36111068725586,13.666666030883787,13.222222328186035,13.333333015441895,467577.0,0.010504161526141864,-2.5555631849791767,-0.124999999999999,32.800002197264945,48.84230186318851,1.151200581472187,1.1281877147609638,2.5789590766423984,3.3170728906935025,24.97160342693062,0.44444370269775213,-0.13558157397335968,-1.0888888835906982,-2.0852435048202196,-0.0925342623611769,-1.587066194205459,-0.5907115729759376,2.938976689056396,14.035088776000665,-20.80250079697138,0.49817731061476034,12,0.6944446563720703,1.5416665077209473,3.0277771949768066,3.7222213745117188,0.3055553436279279,2,-0.06237011193321407,-1.7142822109961162,13.222222328186035,1.4444427490234446,13.777776718139648,-3.000019618517919,14.333333015441895,-0.06237011193321407 569,2007-12-20,13.11111068725586,13.55555534362793,12.916666030883787,13.333333015441895,717156.0,-0.018711019304589405,-1.0909086653027338,-8.000034332406358,26.190498248237446,45.36666007445836,1.2446856967838702,1.3558159507129268,2.769080394313134,3.534095531251335,23.49259027848319,0.6388893127441424,-0.1142567098875169,-1.2805555820465084,-2.442254816031209,-0.11885634806180789,-1.8614051990388596,-0.6997059650541573,2.9993047480218493,10.76923808261196,-15.171999620921039,0.5808496169923505,12,0.7916665077209473,1.6805553436279297,3.2777771949768066,3.888888359069824,0.5555553436279279,3,-0.025423778127372176,-2.5555631849791767,13.36111068725586,-1.7142822109961162,13.222222328186035,1.4444427490234446,13.777776718139648,-0.025423778127372176 570,2007-12-21,13.0,13.333333015441895,12.722222328186035,13.277776718139648,1409688.0,-0.008474544217208058,2.1428515375938004,1.2499946355845282,17.094034900948444,41.093155895700896,1.1696135412607411,1.442432468999236,2.7945037374534287,3.611247963172765,21.874537970392517,0.6111106872558594,-0.13857125820572236,-1.3291662693023678,-2.6469698603622422,-0.011362678242493374,-1.988068064832305,-0.6702644737724306,2.854915482926195,17.857149425822918,-5.506296181365659,0.658901795529937,12,0.8055553436279297,1.694444179534912,3.2777771949768066,3.6111106872558594,1.2777767181396484,4,0.004273487971379275,-1.0909086653027338,13.11111068725586,-2.5555631849791767,13.36111068725586,-1.7142822109961162,13.222222328186035,0.004273487971379275 571,2007-12-27,13.277776718139648,13.416666030883787,12.944443702697756,12.944443702697756,583740.0,0.02136743985689593,-1.8333366711966328,-1.2000034332406295,26.785699506197716,38.19450563209771,0.7435913935472094,1.1330503374562362,2.4360828165763486,3.3043317690394893,20.779747307634107,0.4722223281860316,-0.19557553766176738,-0.9944450855255127,-2.3923224450721463,0.4034322740211209,-1.6933837652988295,-0.2955064057521959,2.26386944931253,58.823452193783744,34.71425000047861,0.6989386797733171,12,0.45833444595336914,1.4166674613952637,2.9722228050231934,3.305556297302246,0.5,3,0.0,2.1428515375938004,13.0,-1.0909086653027338,13.11111068725586,-2.5555631849791767,13.36111068725586,0.0 572,2007-12-28,13.694443702697756,13.80555534362793,13.333333015441895,13.333333015441895,140436.0,0.03138077958404528,-1.615388272080961,1.0833330949145379,36.58536244970533,35.50848848479347,0.1901536822633556,0.6951423375712125,1.9491145824199254,2.8544429234675572,19.12951954797859,0.5277786254882812,-0.30120041693198196,-0.5416669845581037,-1.9609828633640838,0.8776488942478764,-1.2513249239610928,0.16799095484488547,1.5652600808278088,89.74353782757638,61.182477719712615,0.7096579394029897,12,0.027778625488279474,1.0000004768371564,2.1249999999999982,2.430555820465086,-0.22222137451172053,4,-0.010141949690330665,-1.8333366711966328,13.277776718139648,2.1428515375938004,13.0,-1.0909086653027338,13.11111068725586,-0.010141949690330665 573,2008-01-02,13.722222328186035,13.888888359069824,13.583333015441895,13.86111068725586,291645.0,0.0020284595775734715,2.1428669521161026,-0.3846143688663979,30.357165847494812,32.29714721433754,0.0014002570117259694,0.6480856185766548,1.846326060344257,2.791492572554901,17.26637348326197,0.3055553436279297,-0.3924377856659529,-0.48055505752563477,-1.9159857815826182,0.9548756665313487,-1.1982704195541274,0.23716030450285785,1.2837333098055765,85.71433242488993,54.057317019686636,0.7177153620284917,1,0.0,0.972221851348877,2.041665554046631,2.3472213745117188,-1.1111116409301758,2,0.0,-1.615388272080961,13.694443702697756,-1.8333366711966328,13.277776718139648,2.1428515375938004,13.0,0.0 574,2008-01-03,13.416666030883787,13.86111068725586,13.333333015441895,13.666666030883787,220059.0,-0.02226726036019855,-1.5333366902720709,1.8000068664812716,27.049178713209926,29.93862593429537,0.12404157919725023,0.910633052629132,2.0843123115928446,3.0686139139623396,15.69615538156643,0.5277776718139648,-0.49029939143771095,-0.729166889190676,-2.1956956807472388,0.7373619023658868,-1.4624312849689574,0.004097506587605437,1.3609162761272664,59.52377838340656,25.75675254301118,0.7332643957782813,1,0.08333349227905451,1.2777781486511248,2.2777776718139666,2.6527776718139666,-0.5,3,0.01863354125566863,2.1428669521161026,13.722222328186035,-1.615388272080961,13.694443702697756,-1.8333366711966328,13.277776718139648,0.01863354125566863 575,2008-01-04,13.5,13.722222328186035,13.333333015441895,13.388888359069824,187245.0,0.006211227806102171,-2.5000021457661887,-0.4444465637207031,31.03449296440367,29.025531814001198,-0.10050056281588482,0.7659327633976343,1.9428339655095321,2.9703468620483164,14.497557079687256,0.3888893127441406,-0.6226555279992176,-0.5819440841674801,-2.043879955600934,0.8799917872659737,-1.312912019884207,0.1490238515492468,1.0720463091285524,58.82359474999033,24.97949429515763,0.7309679357167272,1,-0.1944446563720703,1.194444179534912,1.9722213745117188,2.569443702697754,-0.3888893127441406,4,0.012345631917317634,-1.5333366902720709,13.416666030883787,2.1428669521161026,13.722222328186035,-1.615388272080961,13.694443702697756,0.012345631917317634 576,2008-01-07,13.222222328186035,13.333333015441895,13.027776718139648,13.333333015441895,96003.0,-0.020576123838071503,4.500034332406359,-0.9999914169720794,28.80001867675209,28.521828167134927,0.10078265461530123,0.9410018789921484,2.177741555818148,3.225215130354947,16.008324257659744,0.47222328186035156,-0.7654521925969622,-0.7638884544372555,-2.18480574168038,0.6570288328058691,-1.4743470980588178,-0.0534298108156932,1.1648415828482648,22.58076662816286,-11.112654678657837,0.7104586436215625,1,0.08333301544189453,1.472221851348877,2.1249990463256836,2.7777771949768066,1.2222213745117205,0,0.07983184397856258,-2.5000021457661887,13.5,-1.5333366902720709,13.416666030883787,2.1428669521161026,13.722222328186035,0.07983184397856258 577,2008-01-08,13.583333015441895,13.583333015441895,13.05555534362793,13.05555534362793,201708.0,0.027310892094597028,1.0,-4.750017166203179,34.55881888891163,28.717252243984557,-0.227658350285747,0.5166843749342682,1.760058581638539,2.8421752393984683,16.92408913232548,0.5277776718139648,-0.8553578233391708,-0.34583330154418945,-1.7334320969287997,1.0417654938404208,-1.0396326992364937,0.3479660961481148,0.6372467373075796,64.51617547547403,31.846088727946558,0.693799397692305,1,-0.27777767181396484,1.1111111640930176,1.7361106872558612,2.4166665077209473,0.3888893127441406,1,0.014314874153251278,4.500034332406359,13.222222328186035,-2.5000021457661887,13.5,-1.5333366902720709,13.416666030883787,0.014314874153251278 578,2008-01-09,13.222222328186035,13.388888359069824,13.083333015441895,13.388888359069824,707103.0,-0.02658483649376331,2.6666781108021196,-0.3157883324449102,32.19178484850413,29.384061866236415,0.12480359931558205,0.8099336784342963,2.0610254350138018,3.1848001603653238,17.889343078740076,0.5,-0.8848465651013626,-0.6374995708465576,-2.0204076901817913,0.7454085484886761,-1.3289536305141745,0.05395448882105924,0.8485216821070942,23.3334554035527,-8.196821225616063,0.6914540596676173,1,0.08333301544189453,1.472221851348877,1.9652769565582275,2.7777771949768066,0.33333301544189453,2,0.018907562873683448,1.0,13.583333015441895,4.500034332406359,13.222222328186035,-2.5000021457661887,13.5,0.018907562873683448 579,2008-01-10,12.11111068725586,13.388888359069824,12.11111068725586,13.388888359069824,390726.0,-0.08403365284227604,1.0,7.6666952770052985,27.011491644727244,30.486001504434057,1.205968269504183,1.7896519520613392,3.0978419921520697,4.276543211917346,19.32386672970411,1.2777776718139648,-0.8697851051162981,-1.6069445610046387,-3.098231295816362,-0.11565782619291554,-2.3525879284105002,-0.8613011935987771,1.8247811548265602,0.0,-34.05140600013104,0.7456433674058615,1,0.8888888359069824,2.277777671813965,3.0138885974884033,3.8888888359069824,1.0,3,0.041284405114564215,2.6666781108021196,13.222222328186035,1.0,13.583333015441895,4.500034332406359,13.222222328186035,0.041284405114564215 580,2008-01-11,12.36111068725586,12.444443702697756,11.833333015441895,12.222222328186035,500283.0,0.020642202557282108,3.0000124845113683,-0.1086952465468072,34.35583158056146,31.32712729047448,0.956385381782086,1.4060953130826839,2.7695471601643558,4.009318787032399,20.926187061191072,0.6111106872558612,-0.8593501799372145,-1.2263889789581306,-2.7125472104552575,0.2597692525389963,-1.969468094706695,-0.48330986320956626,1.355807416247373,30.158724103655132,-6.758792261879826,0.7430791157485637,1,0.5,1.8888888359069824,2.722221851348877,3.6388888359069824,1.0277776718139648,4,0.04494380462110881,1.0,12.11111068725586,2.6666781108021196,13.222222328186035,1.0,13.583333015441895,0.04494380462110881 581,2008-01-14,12.694443702697756,12.694443702697756,11.972222328186035,11.972222328186035,236007.0,0.026966267342428907,-1.0000000000000049,5.200013732962556,43.87095759587235,32.13663786227081,0.5940784515903292,0.9623997319232291,2.3494324074733637,3.651654161370386,22.367012373824362,0.7222213745117205,-0.7929887157430908,-0.7916670322418202,-2.2277086677363993,0.6443746032527589,-1.5096878499891098,-0.07364621449453068,0.7587724884768896,49.20632498604921,7.93151111186873,0.7180208177472899,1,0.1666669845581037,1.5555558204650861,2.3750002384185773,3.305555820465086,0.9722223281860316,0,0.0328227840712354,3.0000124845113683,12.36111068725586,1.0,12.11111068725586,2.6666781108021196,13.222222328186035,0.0328227840712354 582,2008-01-15,12.138888359069824,12.722222328186035,12.0,12.722222328186035,305487.0,-0.04376366201142534,1.4761881406640835,-0.8076941360404785,37.058822697834195,32.88126640119741,1.0122190471911185,1.3878379145272284,2.8027972056534285,4.177626227376628,24.071740465719987,0.7222223281860352,-0.6999760315109285,-1.2194446086883541,-2.6575662207779978,0.21867700340128948,-1.9385054147331768,-0.5003838026435314,1.0875441875022354,19.642846195063754,-24.04167951712565,0.7190608060448223,1,0.7083334922790527,1.3333334922790527,3.2916665077209473,3.8611111640930176,1.1944446563720703,1,0.18993134094567132,-1.0000000000000049,12.694443702697756,3.0000124845113683,12.36111068725586,1.0,12.11111068725586,0.18993134094567132 583,2008-01-16,12.138888359069824,12.55555534362793,11.944443702697756,11.944443702697756,826902.0,0.0,-5.285712884398547,-0.33333333333333026,39.13043385546114,34.223628083669766,0.853788892466337,1.2460770563173504,2.7056636676687766,4.1406461005504624,25.667889668779676,0.611111640930174,-0.670329161507631,-1.088889026641846,-2.467930130412064,0.2901520771283721,-1.778409578526956,-0.3993684747567361,0.8925102531440121,19.642846195063754,-27.040112579686173,0.6895205518851093,1,0.6388893127441406,1.277778148651123,3.2916665077209473,3.8611111640930176,2.0,2,0.1510298072513696,1.4761881406640835,12.138888359069824,-1.0000000000000049,12.694443702697756,3.0000124845113683,12.36111068725586,0.1510298072513696 584,2008-01-17,12.80555534362793,13.11111068725586,12.416666030883787,12.444443702697756,397728.0,0.05491993705173104,-2.3333318074555716,1.8571435578007827,48.06629656100674,36.11605070551455,0.10205146524389974,0.4562220719154588,1.9529802184394214,3.434290742114129,26.95798860718599,0.9722223281860352,-0.6922965304488162,-0.3291665077209469,-1.5403440563615138,0.88201104091962,-0.9347552820412304,0.27642226659933655,-0.9722223281860352,76.08697112431494,24.6937156072608,0.6055887743202837,1,-0.09722232818603516,0.6111111640930176,2.6111106872558594,3.194444179534912,1.3333330154418945,3,0.05856833068729039,-5.285712884398547,12.138888359069824,1.4761881406640835,12.138888359069824,-1.0000000000000049,12.694443702697756,0.05856833068729039 585,2008-01-18,12.388888359069824,12.777776718139648,12.25,12.25,243000.0,-0.032537986317433654,-6.600013732962544,0.38461335312278183,41.39785829451728,37.51581066304402,0.38502146745472743,0.7586430590403985,2.2716425305527714,3.7969117142978916,28.084518195599706,0.5555553436279297,-0.7139974889797145,-0.6486112594604485,-1.7629742478986277,0.46575172897773065,-1.2057927536795372,-0.09142976524135982,-0.5299997901916509,38.09524588033234,-11.847637723675994,0.5571814942190892,1,0.3194446563720703,1.0138893127441406,3.034722089767456,3.6111111640930176,1.8888883590698242,4,0.05829597517175955,-2.3333318074555716,12.80555534362793,-5.285712884398547,12.138888359069824,1.4761881406640835,12.138888359069824,0.05829597517175955 586,2008-01-21,12.25,12.36111068725586,12.166666030883787,12.222222328186035,347400.0,-0.01121072004560808,-1.799975281006841,0.2,35.22728447578824,37.590084617141414,0.4151550290266357,0.8192067991714147,2.3178466836811644,3.878623625300804,28.485948353900977,0.22222232818603693,-0.7015593445690698,-0.7111107826232903,-1.8212566727475394,0.39903510750095883,-1.266183727685414,-0.15603783756116663,-0.3660669887542731,26.190532632410036,-17.94462139496842,0.5550729450621242,1,0.3611106872558594,1.1111106872558594,3.1736104488372803,3.749999523162842,2.6944437026977557,0,0.09297047829141425,-6.600013732962544,12.388888359069824,-2.3333318074555716,12.80555534362793,-5.285712884398547,12.138888359069824,0.09297047829141425 587,2008-01-22,12.222222328186035,12.666666030883787,11.11111068725586,11.333333015441895,197478.0,-0.002267565046037978,-1.333331902822538,32.00013732962543,34.65909223911183,37.86422988276449,0.2565319702214488,0.8097415984322716,2.232796473698791,3.8538052192520595,28.744271049386228,1.555555343627928,-0.7226266662535696,-0.6888884544372562,-1.8388807126568132,0.46110380378230076,-1.2638845835470338,-0.11389232532747862,0.8888883590698242,55.55558204650879,15.990884389575342,0.574996129109778,1,0.02777719497680664,0.7777771949768066,3.201388120651245,3.7777771949768066,2.944443702697752,1,0.1181817564688441,-1.799975281006841,12.25,-6.600013732962544,12.388888359069824,-2.3333318074555716,12.80555534362793,0.1181817564688441 588,2008-01-23,12.527776718139648,13.30555534362793,12.0,12.444443702697756,426960.0,0.024999904415825114,-1.685718825990954,0.09374959766883761,40.90908381564345,39.408406790644065,-0.17644381722898927,0.4622549207599782,1.8228024592871783,3.493349327800452,28.614885598335288,1.3055553436279297,-0.705432486035976,-0.3416673660278313,-1.4833663066148652,0.8000315745592026,-0.9125168363213483,0.22918210426568564,-1.416666030883789,64.55692681837185,26.380223115785597,0.5708494702935172,1,-0.3194437026977539,0.40277862548828125,3.0138893127441406,3.4722228050231934,2.555556297302246,2,0.06430161675342094,-1.333331902822538,12.222222328186035,-1.799975281006841,12.25,-6.600013732962544,12.388888359069824,0.06430161675342094 589,2008-01-24,12.777776718139648,12.888888359069824,12.666666030883787,12.666666030883787,129150.0,0.019955655789906546,-3.0000171662030835,1.333333333333383,42.857129382931795,40.352995435351886,-0.3597654896708864,0.19605373237087242,1.480756057192309,3.1857959210287703,28.16916514266562,0.3611116409301758,-0.7338340432992698,-0.07500066757202184,-1.2115659290090974,1.0615645938650538,-0.6432832982905587,0.49328196314651507,-1.666666030883789,75.94933078144597,38.71608533841704,0.5682826307185375,1,-0.5694437026977539,0.13888978958129883,2.777778148651123,3.1111111640930176,2.388889312744139,3,0.10652178942819601,-1.685718825990954,12.527776718139648,-1.333331902822538,12.222222328186035,-1.799975281006841,12.25,0.10652178942819601 590,2008-01-25,13.05555534362793,13.11111068725586,12.666666030883787,13.11111068725586,239850.0,0.021739198580136287,15.000068664812781,-0.499999999999992,48.35164482762458,40.85084957221325,-0.5908075445468519,-0.08152948293970219,1.1256934907210692,2.8479466226359857,27.37561340575797,0.4444446563720721,-0.7168295100066526,0.20000019073486364,-0.9383502225617555,1.3383506040314828,-0.36917501591344504,0.7691753973831723,-1.900555763244629,88.60759603692588,47.475252833930405,0.5691752066483096,1,-0.8472223281860352,-0.13888883590698242,2.499999523162842,2.7777771949768066,1.5,4,0.08297870040209676,-3.0000171662030835,12.777776718139648,-1.685718825990954,12.527776718139648,-1.333331902822538,12.222222328186035,0.08297870040209676 591,2008-01-28,13.277776718139648,13.277776718139648,12.777776718139648,12.777776718139648,59058.0,0.017021211941028458,1.0,-9.000034332406358,46.8926468195016,41.943496696842956,-0.8063808718669634,-0.32016593122642156,0.8280724432161044,2.5627886905998682,26.607234804111723,0.5,-0.5594354039574103,0.4222215652465824,-0.7161288480500367,1.5605719785432015,-0.1469536414017263,0.9913967718948911,-2.079766022491455,98.73413870759421,58.0580345713458,0.5691752066483096,1,-1.069443702697754,-0.5833330154418945,1.805556297302246,2.555555820465088,0.9444456100463867,0,0.07531381354182831,15.000068664812781,13.05555534362793,-3.0000171662030835,12.777776718139648,-1.685718825990954,12.527776718139648,0.07531381354182831 592,2008-01-29,13.55555534362793,13.666666030883787,13.277776718139648,13.277776718139648,87786.0,0.020920567605929863,-1.7999945068526884,0.5555572509765625,53.44827280033195,43.53436769071749,-0.9633822028333974,-0.6417880359417012,0.4720899374941787,2.2345816484781658,26.329391504049006,0.38888931274413885,-0.4547388631013387,0.7069446086883548,-0.4113764703941225,1.8252656877708322,0.14778406914711617,1.2661051482295935,-2.315393755020141,93.33335622152575,48.378927548783096,0.559160539541239,1,-1.1666669845581055,-1.055555820465088,1.194444179534912,2.166666030883789,1.4444446563720703,1,0.10245897891027389,1.0,13.277776718139648,15.000068664812781,13.05555534362793,-3.0000171662030835,12.777776718139648,0.10245897891027389 593,2008-01-30,13.722222328186035,13.888888359069824,13.166666030883787,13.222222328186035,173304.0,0.012295105610442558,-1.3636309726309928,1.7999945068527012,70.71429534834388,46.050812000421615,-0.9854663210127921,-0.8521449343871978,0.2391847901241544,2.021491690161662,26.07321090041936,0.7222223281860369,-0.4204854760125123,0.8736115932464603,-0.24470948583601704,1.9919326723289377,0.31445105370522164,1.432772132787699,-2.3850005618872068,86.36368956447174,34.24715482527819,0.559160539541239,1,-1.2222228050231934,-1.2222228050231934,0.7638883590698242,1.7361102104187012,1.166666030883789,2,0.10526310302747399,-1.7999945068526884,13.55555534362793,1.0,13.277776718139648,15.000068664812781,13.05555534362793,0.10526310302747399 594,2008-01-31,13.666666030883787,13.666666030883787,13.277776718139648,13.333333015441895,336780.0,-0.004048637019102408,1.333338101709477,0.6666660308837855,67.66916905056544,48.96984652887141,-0.8883337039830419,-0.8188835354122528,0.25425211729626973,2.0342659939736034,25.50427175828146,0.4444456100463867,-0.29586794859411647,0.8055552959442114,-0.3446348319173165,1.9557454238057392,0.23046023201344745,1.3806503598749753,-2.176344269018699,81.81817472473698,25.811916800165143,0.5750950639307638,1,-1.1666665077209455,-1.1666665077209455,0.8125002384185809,1.791666507720949,1.3333339691162127,3,0.10365856466798395,-1.3636309726309928,13.722222328186035,-1.7999945068526884,13.55555534362793,1.0,13.277776718139648,0.10365856466798395 595,2008-02-01,13.666666030883787,13.777776718139648,13.61111068725586,13.666666030883787,166500.0,0.0,-2.000000000000096,0.0,64.46280921387324,52.21823816643641,-0.7688752436798918,-0.8493012443465382,0.20576436642959095,1.9963720622947623,24.842499039958152,0.16666603088378906,-0.17555178794739135,0.7972219944000223,-0.3746683617174007,1.9691123505174453,0.2112768163413108,1.3831671724587338,-2.0324302731864154,79.99999999999984,22.17797129099406,0.5859451780587117,2,-1.1666665077209455,-1.1666665077209455,0.6805555820465106,1.6805553436279315,0.6388893127441424,4,0.10975610266690627,1.333338101709477,13.666666030883787,-1.3636309726309928,13.722222328186035,-1.7999945068526884,13.55555534362793,0.10975610266690627 596,2008-02-04,14.277776718139648,14.55555534362793,13.944443702697756,14.444443702697756,396405.0,0.04471541822086533,2.142848734982739,-100.0,81.30080234240995,57.4006504001362,-1.1869132154493585,-1.4517075954777567,-0.4244496780680951,1.358519889876444,24.095388654110856,0.8888893127441424,-0.13009215699101517,1.3555549621582035,0.03156243970109962,2.6795474846153073,0.6935587009296516,2.0175512233867554,-2.508261804359929,79.99994506837616,16.631857631753256,0.6619962612285523,2,-0.9999990463256836,-1.444443702697754,-0.02777695655822754,0.9722228050231934,0.27777862548828125,0,0.019455313734901614,-2.000000000000096,13.666666030883787,1.333338101709477,13.666666030883787,-1.3636309726309928,13.722222328186035,0.019455313734901614 597,2008-02-05,13.777776718139648,14.0,13.777776718139648,14.0,57600.0,-0.035019457851918845,1.0,1.3333371480233087,70.92197735384859,60.735416348825666,-0.49512014287483197,-0.9869973191878447,0.05561604826021593,1.8277123838330347,23.7283684585,0.5,-0.014372224820645485,0.8458327770233147,-0.501254351479341,2.1929199055259705,0.17228921277198772,1.5193763412746417,-1.7853785699720728,43.99995605470098,-23.870525004774144,0.6735435642513276,2,-0.16666603088378906,-0.9444437026977539,0.4375009536743164,1.4722228050231934,0.6666669845581072,1,0.03225815159721934,2.142848734982739,14.277776718139648,-2.000000000000096,13.666666030883787,1.333338101709477,13.666666030883787,0.03225815159721934 598,2008-02-06,13.472222328186035,13.694443702697756,13.472222328186035,13.666666030883787,117900.0,-0.02217733646033937,-1.285714285714304,0.8749924898505614,59.37500754371531,62.570736144468285,-0.04638537058265868,-0.6975152104301685,0.3336925859812716,2.09593438736076,23.17428608963641,0.3055543899536133,0.1507817196723913,0.5277783870697021,-0.8351960629729529,1.8907528371123572,-0.15370883795162626,1.2092656120910306,-1.2747716043816304,15.217472429708446,-49.481570102487986,0.6814872250213275,2,0.13888835906982422,-0.6388893127441406,0.7361109256744385,1.7777771949768066,1.0555543899536133,2,0.11340205309836748,1.0,13.777776718139648,2.142848734982739,14.277776718139648,-2.000000000000096,13.666666030883787,0.11340205309836748 599,2008-02-07,12.61111068725586,13.333333015441895,12.55555534362793,13.333333015441895,300366.0,-0.06391756459723741,1.1538455443975677,3.7143004281741874,52.77777976459974,63.06252891524331,0.8812738244982707,0.21394486779837152,1.1657086537996015,2.913440253487206,21.74782359319779,0.9166669845581055,0.3134591695806197,-0.358333253860474,-1.674487033518833,0.9578205257978851,-1.0164101436896527,0.2997436359687047,-0.22501159386557212,2.7777671813964844,-62.58955969775667,0.6580768898291792,2,0.9444446563720703,0.22222232818603516,1.5972225666046143,2.6388888359069824,2.3888893127441406,3,0.1806167377561574,-1.285714285714304,13.472222328186035,1.0,13.777776718139648,2.142848734982739,14.277776718139648,0.1806167377561574 600,2008-02-08,12.916666030883787,12.916666030883787,12.55555534362793,12.916666030883787,113400.0,0.024229058899364553,1.0,-0.0,57.99999359130759,64.29667855655508,0.6190442815082715,-0.05044181191479957,0.834903892807974,2.565613230034261,19.985624105079037,0.3611106872558576,0.4335391968246842,-0.0805556774139422,-1.365736208552379,1.2046248537244946,-0.7231459429831606,0.5620345881552762,1.6388893127441424,18.05553436279288,-50.10828139804087,0.6425902655692185,2,0.6388893127441424,-0.08333301544189275,1.1805558204650897,2.3055558204650897,1.9166669845581072,4,0.16129037974156457,1.1538455443975677,12.61111068725586,-1.285714285714304,13.472222328186035,1.0,13.777776718139648,0.16129037974156457 601,2008-02-11,13.11111068725586,13.11111068725586,12.75,12.888888359069824,58608.0,0.015053780589136201,2.249994635584528,100.0,60.25640489551873,65.0531376782425,0.4452998592503281,-0.2235308418451325,0.6115757283252048,2.331372550453702,18.53575654771002,0.3611106872558594,0.5379074981734142,0.09305562973022496,-1.1849476112453274,1.3710588707057774,-0.5459459907575503,0.7320572502180003,1.4044446563720712,38.46151814658559,-30.004301219789568,0.6390016204877758,2,0.4444446563720703,-0.27777767181396484,0.8888890743255615,1.8888888359069842,1.1944446563720703,0,0.09110171402435663,1.0,12.916666030883787,1.1538455443975677,12.61111068725586,-1.285714285714304,13.472222328186035,0.09110171402435663 602,2008-02-12,14.444443702697756,14.444443702697756,12.722222328186035,13.36111068725586,364338.0,0.10169489429586687,2.179486547466138,4.874996244909178,67.87564886659919,64.7377325136042,-0.8366691195880698,-1.4496031166311152,-0.7357428644635586,0.968253942457121,17.195058053358217,1.7222213745117205,0.6275944026406268,1.3111108779907248,-0.046441839606167434,2.668663595587617,0.6323345191922787,1.989887236789171,0.03191164093017562,100.0,29.757512703770317,0.6787763587984459,2,-0.888888359069826,-1.6111106872558612,-0.4444439411163348,0.5555558204650879,0.1666669845581037,1,0.007692344767104009,2.249994635584528,13.11111068725586,1.0,12.916666030883787,1.1538455443975677,12.61111068725586,0.007692344767104009 603,2008-02-13,13.972222328186035,14.05555534362793,13.333333015441895,13.694443702697756,153270.0,-0.032692250683460045,2.2499989271169056,0.2564111141530865,60.69652846017685,63.96299467022769,-0.3634796599780099,-0.878006509165191,-0.28238717884420517,1.408528481828771,15.7218128289501,1.1111106872558612,0.7053578973361248,0.7472228050231937,-0.5747191231308264,2.069164733177214,0.08625184094618454,1.4081937691002029,0.4722213745117205,75.00003786649077,5.253078376333065,0.6609709640770096,2,-0.41666698455810547,-1.1388893127441406,0.027777433395385742,1.0277771949768084,0.25,2,0.03379715577235798,2.179486547466138,14.444443702697756,2.249994635584528,13.11111068725586,1.0,12.916666030883787,0.03379715577235798 604,2008-02-14,13.55555534362793,13.916666030883787,13.55555534362793,13.55555534362793,447345.0,-0.029821096084161725,0.0,0.0,54.36893268606429,62.84145283380447,0.03997230382027439,-0.4240096614077231,0.10481044332235001,1.8002590977075492,15.292985523487824,0.41666698455810547,0.7161692700942233,0.2930558204650886,-1.0213164269276866,1.6074280678578639,-0.364130303231299,0.9502419441614762,0.888888359069826,52.94119132019244,-13.824348154919171,0.6571861236963881,2,0.0,-0.7222223281860352,0.4444444179534912,1.4444441795349139,1.2777776718139648,3,0.07172125006067942,2.2499989271169056,13.972222328186035,2.179486547466138,14.444443702697756,2.249994635584528,13.11111068725586,0.07172125006067942 605,2008-02-15,13.11111068725586,13.55555534362793,12.777776718139648,13.55555534362793,391356.0,-0.0327869013924974,2.5000021457661887,-100.0,48.59813623880632,59.2078232667374,0.44401712802067195,0.08149458937418963,0.5068497020131311,2.211163894416746,14.281363185533655,0.7777786254882812,0.6222148075093141,-0.18749995231628347,-1.4389933996524462,1.0639934950198793,-0.8132466759843648,0.4382467713517979,1.2955552482605004,22.580625512215626,-38.48291367902496,0.6257467236680812,2,0.3888888359069824,-0.27777767181396484,0.5833332538604736,1.5833330154418963,2.0,4,0.14406783359552922,0.0,13.55555534362793,2.2499989271169056,13.972222328186035,2.179486547466138,14.444443702697756,0.14406783359552922 606,2008-02-18,13.388888359069824,13.444443702697756,13.277776718139648,13.388888359069824,73845.0,0.0211864332808942,2.0000171662031154,-0.0,48.598127992342945,56.72739555990344,0.030050896157245433,-0.11234568591231664,0.17737863730665282,1.9006775778262508,13.111231360621522,0.3333330154418963,0.553200680662151,0.03333330154418945,-1.1168001222891206,1.1834667253774995,-0.5417334103724656,0.6084000134608445,0.9807553646087666,38.70965955655964,-17.51716878949209,0.575066711916655,2,0.11111116409301758,-0.5555553436279297,0.16666674613952637,1.166666507720949,1.9444446563720703,0,0.10788383752513564,2.5000021457661887,13.11111068725586,0.0,13.55555534362793,2.2499989271169056,13.972222328186035,0.10788383752513564 607,2008-02-19,13.666666030883787,13.777776718139648,13.388888359069824,13.55555534362793,127800.0,0.02074688087348142,1.3333390554010598,100.0,49.54127819085881,55.6347589651416,-0.29630494124766393,-0.291295664131912,-0.13649798573545446,1.5932485810923271,10.885055327690685,0.3888883590698242,0.5083989621845664,0.23888878822326554,-0.786202614302324,1.263980190748855,-0.2736569130395292,0.7514344894860603,0.6666959251937907,69.56520441124651,16.44201742780824,0.5125457012627952,2,-0.1666665077209455,-0.8333330154418928,-0.1111109256744367,0.888888835906986,1.75,1,0.04674800066822349,2.0000171662031154,13.388888359069824,2.5000021457661887,13.11111068725586,0.0,13.55555534362793,0.04674800066822349 608,2008-02-20,13.333333015441895,13.55555534362793,13.11111068725586,13.55555534362793,270090.0,-0.024390221776739884,3.0,-2.0000085831016214,47.36842263768641,55.03371928437346,0.01704747989940003,0.11118233049757364,0.15970044585508525,1.8933603548603273,9.5577392645498,0.5555553436279279,0.329942847268736,-0.13472204208374094,-1.070314344462842,0.8008702602953601,-0.6025181932732924,0.3330741091058105,0.9644728083866898,48.780534779419476,-0.6834788685126725,0.46779615118955065,2,0.16666650772094727,-0.5,-0.17361116409301758,1.2222218513488787,2.611110687255861,2,0.09583332767089203,1.3333390554010598,13.666666030883787,2.0000171662031154,13.388888359069824,2.5000021457661887,13.11111068725586,0.09583332767089203 609,2008-02-21,14.138888359069824,14.138888359069824,13.5,13.777776718139648,185031.0,0.06041665221254,2.53845341249112,-1.6250016093246415,53.30739486738989,54.51231942616038,-0.6135203189375087,-0.6189051572315893,-0.6851404562775603,1.06203546226814,8.41143867126733,0.8055553436279297,0.23040478449932777,0.6027777194976807,-0.31931754101889354,1.5248729800142549,0.14173008923939356,1.0638253497559678,0.12407245515474763,100.0,52.151433897760334,0.4610476302582868,2,-0.5555553436279297,-1.3055553436279297,-1.0416662693023682,0.41666650772094904,1.8611116409301758,3,0.005893954814542024,3.0,13.333333015441895,1.3333390554010598,13.666666030883787,2.0000171662031154,13.388888359069824,0.005893954814542024 610,2008-02-22,14.138888359069824,14.138888359069824,13.833333015441895,14.0,1943064.0,0.0,3.4000137329625435,0.38461335312277994,48.93617394284683,53.25451598697462,-0.4714988183526838,-0.56241870772506,-0.7261315230322438,1.0324560540170182,7.586899519372241,0.3055553436279297,0.21182185027635114,0.5486110687255863,-0.38186255097053134,1.479084688421704,0.08337425887752659,1.013847878573646,0.0899243457428156,100.0,53.89604435138874,0.4652368098480589,2,-0.5555553436279297,-1.3055553436279297,-1.0763885974884033,0.3888888359069842,2.1388883590698278,4,0.04911593038547468,2.53845341249112,14.138888359069824,3.0,13.333333015441895,1.3333390554010598,13.666666030883787,0.04911593038547468 611,2008-02-25,14.277776718139648,14.36111068725586,14.0,14.11111068725586,143640.0,0.009823145606827621,1.1666599909591848,1.2,54.05405572594544,51.71878341579087,-0.4777304128460287,-0.6561916063017712,-0.8971827207138023,0.8485284710114271,7.094858531967454,0.3611106872558594,0.29461883981086423,0.6374994277954098,-0.32904181222166073,1.6040406678124803,0.15422880778687542,1.1207700478039442,-1.7222213745117188,93.33328247070312,45.02318429390336,0.4832706200085351,2,-0.7083330154418945,-1.444443702697754,-1.2222213745117188,0.25000047683716,1.7777786254882812,0,0.058365807616074905,3.4000137329625435,14.138888359069824,2.53845341249112,14.138888359069824,3.0,13.333333015441895,0.058365807616074905 612,2008-02-26,14.944443702697756,15.222222328186035,14.388888359069824,14.388888359069824,328950.0,0.04669263273399693,-2.0000034332288488,3.3333447774687968,61.27659108208046,51.7832348182246,-1.1912906244081167,-1.2790489932256595,-1.588033418199002,0.1429028327151407,7.529623091713389,0.9444456100463867,0.354114771332501,1.2347219944000258,0.10757552465180176,2.36186846414825,0.6711487595259129,1.7982952292741388,-2.352777252197267,86.84206841065556,32.92717881299895,0.5635732348741124,2,-0.9444441795349139,-1.7777771949768084,-1.9583330154418963,-0.41666650772094727,1.111111640930174,1,0.02602233448635749,1.1666599909591848,14.277776718139648,3.4000137329625435,14.138888359069824,2.53845341249112,14.138888359069824,0.02602233448635749 613,2008-02-27,15.166666030883787,15.444443702697756,14.583333015441895,15.0,149868.0,0.014869896304398056,1.3846170098137536,0.29999897003134124,71.69811687422043,53.708699728019724,-1.3703723947950888,-1.4624914444782302,-1.83414685174432,-0.11028493923176619,8.402736118191415,0.8611106872558612,0.40100403895303494,1.3847221374511705,0.08266783804434752,2.6867764368579934,0.733694987747759,2.035749287154582,-2.4697773452758778,85.71428571428554,24.284500944789812,0.6510271497034114,2,-1.0555558204650861,-1.4444441795349103,-2.5416665077209455,-0.9999999999999964,0.8888893127441424,2,0.016483517174501472,-2.0000034332288488,14.944443702697756,1.1666599909591848,14.277776718139648,3.4000137329625435,14.138888359069824,0.016483517174501472 614,2008-02-28,15.083333015441895,15.166666030883787,14.777776718139648,15.0,181602.0,-0.00549448476495773,2.1111263699584115,0.5000000000000053,69.11765522610588,55.988646282164126,-1.1706387940168632,-1.3360853029694209,-1.773479347498565,-0.05871631227114804,9.323033257543402,0.38888931274413885,0.2846169214731695,1.230555772781372,-0.19351312246222285,2.654624668024967,0.5185213251595755,1.9425902204031686,-2.2215910288085947,77.58622730813572,10.229129356785222,0.7120344476217974,2,-0.8055558204650879,-1.0833334922790527,-2.5138888359069824,-0.9166669845581037,0.3888893127441406,3,0.05709021251299573,1.3846170098137536,15.166666030883787,-2.0000034332288488,14.944443702697756,1.1666599909591848,14.277776718139648,0.05709021251299573 615,2008-02-29,15.166666030883787,15.333333015441895,15.0,15.222222328186035,197550.0,0.005524840919217233,1.3999986267084605,-0.6666781108021408,68.50000514984328,58.199965966330815,-1.0412234782899663,-1.371602999364148,-1.8682308875061455,-0.17276455668635826,10.52876076760176,0.33333301544189453,0.2480671043212368,1.2388887882232655,-0.2974797532318494,2.7752573296783805,0.4707045174957081,2.007073058950823,-2.1499619412866195,80.76922822985976,9.35398076719207,0.768184270727557,2,-0.8888888359069806,-1.1666665077209455,-2.6041662693023664,-0.9999999999999964,0.41666698455810725,4,0.054945099168089984,2.1111263699584115,15.083333015441895,1.3846170098137536,15.166666030883787,-2.0000034332288488,14.944443702697756,0.054945099168089984 616,2008-03-03,14.55555534362793,14.888888359069824,14.472222328186035,14.888888359069824,49581.0,-0.04029301403561314,1.4999985694871611,5.99991417045728,51.14943129743502,58.378649644839285,-0.27627018137649983,-0.778530478535389,-1.2579653295565372,0.4028784352572714,10.59437085763076,0.6944437026977521,0.2742682629516704,0.6138891696929925,-0.9407156753468229,2.168494014732808,-0.1634132528269152,1.3911915922129001,-1.3931868772447267,15.78950697035676,-49.861483678396304,0.7773024225199078,3,-0.27777814865112305,-0.5555558204650879,-1.9930555820465088,-0.38888931274413885,0.888888359069826,0,0.11832055417010734,1.3999986267084605,15.166666030883787,2.1111263699584115,15.083333015441895,1.3846170098137536,15.166666030883787,0.11832055417010734 617,2008-03-04,14.222222328186035,14.888888359069824,14.222222328186035,14.888888359069824,31950.0,-0.02290074185234159,1.0,2.0,52.66272285514619,58.96690522455704,0.1610970344755227,-0.4323608500704381,-0.9114583083293084,0.6984453651155924,10.799371789971723,0.6666660308837891,0.3753411521225676,0.2583338737487786,-1.2991105560787553,1.8157783035763124,-0.5203883411649883,1.0370560886625455,-0.9229293476239597,0.0,-61.80527598749672,0.7787222149137671,3,0.2499995231628418,-0.22222280502319336,-1.770833969116211,-0.16666698455810547,1.1944437026977521,1,0.12890622668783203,1.4999985694871611,14.55555534362793,1.3999986267084605,15.166666030883787,2.1111263699584115,15.083333015441895,0.12890622668783203 618,2008-03-05,15.0,15.0,14.0,14.333333015441895,2890710.0,0.05468749214196578,1.9999985694892075,-1.0000014305128389,64.28572237024096,60.18671939154049,-0.397168017826127,-1.1487075001073386,-1.671229982358124,-0.1129590618234495,11.378297491503158,1.0,0.48608243168518506,0.9597226619720463,-0.6453248891467958,2.5647702130908883,0.15719888641262614,1.7622464375314664,-1.5719979761097846,75.0000178813977,11.574751181965311,0.8025237755594208,3,-0.3611116409301758,-1.0000004768371582,-2.555556058883667,-1.1111116409301758,0.22222232818603516,2,0.07037035624186205,1.0,14.222222328186035,1.4999985694871611,14.55555534362793,1.3999986267084605,15.166666030883787,0.07037035624186205 619,2008-03-06,14.888888359069824,15.0,14.277776718139648,14.277776718139648,153900.0,-0.007407442728678437,-1.3636377823241994,0.9166670242943648,68.8235354704039,62.39642622793572,-0.18828052180208665,-0.904579193141462,-1.5349727456748976,-0.032026337624333934,11.276433513153089,0.7222232818603516,0.577521581592201,0.7347221374511719,-0.7629991906911417,2.2324434655934855,-0.014138526619985825,1.4835828015223296,-1.3398998344511561,66.66664282480306,-1.8456684154742788,0.7488606640711571,3,-0.16666650772094727,-0.8888888359069824,-2.3888888359069824,-1.0,0.5,3,0.07835823309450829,1.9999985694892075,15.0,1.0,14.222222328186035,1.4999985694871611,14.55555534362793,0.07835823309450829 620,2008-03-07,15.0,15.0,14.083333015441895,14.083333015441895,62100.0,0.00746272241758672,1.0,1.4999992197216903,67.68293716877986,63.91074638825066,-0.18371780408272187,-0.8976321305938146,-1.615547238595397,-0.18450901538947662,11.063958176892449,0.9166669845581055,0.7264993698306927,0.7416670799255378,-0.6816032555237577,2.1649374153748333,0.030031912200890076,1.4533022476501856,-1.3372841646965874,100.0,26.57285780936631,0.7116351677246475,3,-0.27777814865112305,-1.0000004768371582,-2.500000476837158,-1.1111116409301758,0.22222232818603516,4,0.031481488545735736,-1.3636377823241994,14.888888359069824,1.9999985694892075,15.0,1.0,14.222222328186035,0.031481488545735736 621,2008-03-10,14.30555534362793,14.666666030883787,14.277776718139648,14.444443702697756,92070.0,-0.04629631042480464,-2.999980381674504,-0.15151452098689847,56.4245863631412,63.371634752812966,0.5756135498299475,-0.11501119548383087,-0.9069602758760151,0.4658805867346878,11.142294576577335,0.7222232818603516,0.7583751634353835,-0.012499809265136719,-1.329341631749882,1.3043420132196086,-0.6709207205075085,0.6459211019772351,-0.5359358362808564,30.55553436279297,-41.568955278143065,0.6584209112423723,3,0.41666650772094727,-0.3055558204650879,-1.805555820465088,-0.41666698455810547,0.9166669845581055,0,0.0893203822655595,1.0,15.0,-1.3636377823241994,14.888888359069824,1.9999985694892075,15.0,0.0893203822655595 622,2008-03-11,14.55555534362793,14.55555534362793,14.138888359069824,14.166666030883787,151200.0,0.017475728414231506,1.142856442199225,-2.8000137329625203,62.50000243837212,62.34962203771871,0.29574977425422944,-0.37551292497354893,-1.1530538413383553,0.176380256414987,10.772710361236781,0.41666698455810547,0.839658117372295,0.2319446086883552,-1.0880760303929833,1.5519652477696937,-0.42806571085231404,0.8919549282290244,-0.6854463845598158,55.55553436279297,-18.715382795798632,0.6600103195406689,3,0.11111116409301758,-0.5555558204650879,-1.5,-0.6666669845581055,0.888888359069826,1,0.06106866677944778,-2.999980381674504,14.30555534362793,1.0,15.0,-1.3636377823241994,14.888888359069824,0.06106866677944778 623,2008-03-12,14.444443702697756,14.61111068725586,14.388888359069824,14.61111068725586,53100.0,-0.007633624297187391,1.666662851976677,-0.42857177890038095,53.642381395636505,60.63014716766655,0.32814884209286,-0.23948841671085574,-1.040141875764812,0.24517032223089608,10.413456739440944,0.22222232818603516,0.8739459349514362,0.09722189903259526,-1.213192736711818,1.4076365347770086,-0.5579854188396123,0.7524292169048028,-0.47987465901186255,39.393879493755364,-30.316189623030837,0.655207317872207,3,0.22222280502319158,-0.4444441795349139,-1.2222218513488787,-0.5555553436279315,0.8333330154418928,2,0.06730770310001288,1.142856442199225,14.55555534362793,-2.999980381674504,14.30555534362793,1.0,15.0,0.06730770310001288 624,2008-03-13,14.527776718139648,14.527776718139648,14.0,14.36111068725586,39915.0,0.005769209057620461,5.3333447774687865,-0.9999942779650262,54.54544846535841,59.079640869390445,0.17625812532126517,-0.25955817930589653,-1.1108186110452678,0.12578010559799324,10.054478668416278,0.5277767181396484,0.799991574727942,0.13194384574890172,-1.1258938587526899,1.3897815502504933,-0.49697500650189497,0.7608626979996984,0.9166669845581072,52.777671813964844,-12.559739070128558,0.6289188522507959,3,-0.027776718139648438,-0.5277771949768066,-1.3055548667907715,-0.6388883590698242,0.6666669845581072,3,0.04780123094673461,1.666662851976677,14.444443702697756,1.142856442199225,14.55555534362793,-2.999980381674504,14.30555534362793,0.04780123094673461 625,2008-03-14,15.0,15.138888359069824,14.55555534362793,15.0,102150.0,0.032504855424349,3.2000137329625433,0.0,57.83133427174858,59.82207453320307,-0.35994502453561417,-0.6145217588959859,-1.567323905792449,-0.3752416343197513,10.773297976917382,0.6111116409301758,0.64736031694461,0.5097226619720452,-0.6189795471278998,1.6384248710719902,-0.054628442577927316,1.0740737665220177,0.4155548286438009,87.80491889624196,24.934400888969407,0.5643511045499723,3,-0.4305558204650879,-1.0000004768371582,-1.805555820465088,-1.1111116409301758,0.11111068725585938,4,0.02592589060465489,5.3333447774687865,14.527776718139648,1.666662851976677,14.444443702697756,1.142856442199225,14.55555534362793,0.02592589060465489 626,2008-03-17,14.833333015441895,14.888888359069824,13.55555534362793,14.444443702697756,99666.0,-0.011111132303873728,4.333332061767578,100.0,48.64865429127768,59.376066914995455,-0.1673278641357996,-0.352146879064545,-1.3775965735314095,-0.22887695583581547,11.605190902517364,1.4444446563720703,0.5131170693511873,0.2708334445953362,-0.7398109263512058,1.2814778155418782,-0.2344887408779357,0.7761556300686081,0.55391071662903,80.7017638962924,20.00163671964941,0.5053221854732713,3,-0.4861111640930176,-0.75,-1.6388888359069824,-0.9444446563720703,1.2777776718139648,0,0.026217257600789745,3.2000137329625433,15.0,5.3333447774687865,14.527776718139648,1.666662851976677,14.444443702697756,0.026217257600789745 627,2008-03-18,14.30555534362793,14.55555534362793,13.888888359069824,13.888888359069824,94716.0,-0.0355805179634634,-2.1999990844733546,1.0714282210996173,40.25157993199188,56.70560664407889,0.4174086926146945,0.2381594734879151,-0.8440573801015532,0.26689619089023964,12.113061315485862,0.9444446563720703,0.3577807418869945,-0.28888869285583496,-1.2173569660864256,0.6395795803747557,-0.7531228294711312,0.17534544375946126,1.0084208529052745,47.36843056295908,-9.747561803745654,0.46423413661529545,3,0.041666507720947266,-0.22222232818603516,-1.1111111640930176,-0.41666698455810547,1.0277776718139648,1,0.06407769307371991,4.333332061767578,14.833333015441895,3.2000137329625433,15.0,5.3333447774687865,14.527776718139648,0.06407769307371991 628,2008-03-19,14.61111068725586,14.694443702697756,14.333333015441895,14.333333015441895,85779.0,0.021359208803035434,-1.5999979400627036,0.6666659037277957,44.910180010028306,54.04856714848161,0.05686850659912679,0.035036643044687565,-1.1285403743860432,-0.06832474423442214,12.950795626833834,0.388888359069826,0.37117122770930955,-0.04722223281860316,-0.7614379335856771,0.6669934679484708,-0.40433008320214014,0.3098856175649338,0.632528675161133,66.66666666666666,11.638529590277045,0.3571078503835368,3,-0.2638888359069824,-0.5000004768371582,-1.4166665077209473,-0.7222223281860352,0.8333330154418963,2,0.05703420043000218,-2.1999990844733546,14.30555534362793,4.333332061767578,14.833333015441895,3.2000137329625433,15.0,0.05703420043000218 629,2008-03-20,14.222222328186035,14.30555534362793,14.194443702697756,14.277776718139648,64800.0,-0.02661593409247265,-1.000000000000032,-0.19999588012538153,40.44944795450088,51.022623902450604,0.3813481895780768,0.453752402592432,-0.6868441870744135,0.28833548555823896,13.174798168932272,0.4166669845581037,0.39358706997092696,-0.44027729034423757,-1.1426067808984257,0.26205220020995057,-0.7914420356213316,-0.0891125450671435,0.9538936734793939,42.105291688877244,-9.267446158861873,0.3511647452770943,3,0.1249995231628418,-0.11111211776733398,-1.027778148651123,-0.33333396911621094,1.3333330154418945,3,0.07421866749064132,-1.5999979400627036,14.61111068725586,-2.1999990844733546,14.30555534362793,4.333332061767578,14.833333015441895,0.07421866749064132 630,2008-03-25,14.833333015441895,14.833333015441895,14.222222328186035,14.277776718139648,176400.0,0.0429687198775357,1.1999955368101582,-10.000223164472215,52.808987030310966,50.62089064324725,-0.2859624579314506,-0.1082128224853669,-1.245016583762773,-0.35443811977668105,13.149077699949673,0.6111106872558594,0.2971326528881466,0.13611116409301793,-0.5246570519154723,0.7968793801015082,-0.19427294391122807,0.46649527209726394,0.2779605599020343,95.83334823449809,38.308882333696445,0.3303841080042453,3,-0.4861111640930176,-0.7222228050231934,-1.6388888359069824,-0.9444446563720703,1.1111106872558612,1,0.024344541235603367,-1.000000000000032,14.222222328186035,-1.5999979400627036,14.61111068725586,-2.1999990844733546,14.30555534362793,0.024344541235603367 631,2008-03-26,15.11111068725586,15.333333015441895,14.61111068725586,14.61111068725586,620082.0,0.018726585017998953,-1.8888893127441406,0.8999987983719657,59.090901110785346,50.24210160684873,-0.48886463788449497,-0.3376707092761322,-1.4762826547722199,-0.6679072873163268,13.0866641246233,0.7222223281860352,0.18972814099886293,0.37222213745117116,-0.2822470313172243,1.0266913062195666,0.04498755306697433,0.699456721835368,-1.5555553436279297,84.6153795366464,18.995940853693412,0.3272345843841977,3,-0.6666665077209473,-0.8333334922790527,-1.9444444179534912,-1.2222223281860352,0.8333330154418963,2,0.0,1.1999955368101582,14.833333015441895,-1.000000000000032,14.222222328186035,-1.5999979400627036,14.61111068725586,0.0 632,2008-03-27,15.333333015441895,15.333333015441895,14.86111068725586,14.86111068725586,250407.0,0.014705889777741454,1.0,0.9444446563720703,53.84614876741675,50.264742425935424,-0.6583939235999345,-0.5578667199194669,-1.6305422214989083,-0.9284394880806026,12.096888145702241,0.47222232818603516,0.08462955385508053,0.5749999999999993,-0.12659465701806027,1.2765946570180589,0.2242026714909695,0.9257973285090291,-1.7422221183776863,100.0,34.0978995705091,0.3507973285090299,3,-0.8888888359069824,-1.055555820465088,-2.1666667461395264,-1.4444446563720703,0.6666669845581055,3,0.05072463182210152,-1.8888893127441406,15.11111068725586,1.1999955368101582,14.833333015441895,-1.000000000000032,14.222222328186035,0.05072463182210152 633,2008-03-28,15.416666030883787,15.444443702697756,15.166666030883787,15.333333015441895,183339.0,0.005434761989318915,3.000013732962492,0.17646987545464635,56.12902997162825,50.44069592663207,-0.6585698057629852,-0.6550972243545434,-1.6435428936456944,-1.0464384863380083,10.893611155472076,0.2777776718139684,0.09343963178798376,0.6458330154418928,-0.094246362351047,1.3859123932348325,0.275793326545422,1.0158727043383635,-1.7907106914520252,97.77778625488253,30.651648627055494,0.37003968889647,3,-0.9166665077209455,-1.1388888359069806,-2.249999761581419,-1.527777671813963,0.2777776718139684,4,-0.005405385008337982,1.0,15.333333015441895,-1.8888893127441406,15.11111068725586,1.1999955368101582,14.833333015441895,-0.005405385008337982 634,2008-03-31,15.944443702697756,16.027776718139652,15.5,15.5,372672.0,0.03423422877272464,-1.3749991953359686,5.3333447774689215,59.99999192181775,50.681657887750866,-1.0775792193273688,-1.1753138511173642,-2.114897256594224,-1.603503863700361,9.878904603621837,0.6111106872558647,0.06389741403698856,1.1305551528930682,0.2309308722222596,2.0301794335638768,0.680743012557663,1.5803672932284734,-2.245748828735353,95.38463001139296,31.07770969956114,0.44981214033540445,3,-1.1527776718139648,-1.1805553436279297,-2.7777774333953875,-2.8333330154418963,0.0,0,-0.03135888647625895,3.000013732962492,15.416666030883787,1.0,15.333333015441895,-1.8888893127441406,15.11111068725586,-0.03135888647625895 635,2008-04-01,16.0,16.44444465637207,15.888888359069824,16.05555534362793,116100.0,0.0034843672402846693,-2.9999931335658765,-0.12499973177865037,70.74829868420993,53.137173931410004,-1.0911099684831242,-1.2282087097455978,-2.098788872229033,-1.6909833557206966,8.804092368260308,0.5555562973022461,0.10574352577288337,1.1444447517395027,0.10907302432206123,2.179816479156944,0.626758888030782,1.6621306154482234,-2.161560215386963,75.75757260493448,6.884675670390763,0.5176858637087208,4,-0.8333334922790527,-1.0,-2.7916669845581055,-2.9444446563720703,-0.13888931274414062,1,-0.027777791023254395,-1.3749991953359686,15.944443702697756,3.000013732962492,15.416666030883787,1.0,15.333333015441895,-0.027777791023254395 636,2008-04-02,16.277776718139652,16.30555534362793,15.722222328186035,15.777776718139648,176400.0,0.01736104488372825,1.0999924469224642,-9.000034332406422,70.94593779547802,56.547658138464016,-1.2767040469005586,-1.4444006031918253,-2.2957180765151577,-1.9949567684662952,8.445148468176932,0.5833330154418945,0.15034629822639367,1.3361104011535687,0.13292287500238942,2.53929792730475,0.7345166380779791,1.9377041642291584,-2.230856543785892,89.47360812795235,18.134747567129935,0.6015937630755904,4,-0.9583325386047399,-1.277776718139652,-3.0694437026977575,-3.2222213745117223,-0.277776718139652,2,-0.02047779750353962,-2.9999931335658765,16.0,-1.3749991953359686,15.944443702697756,3.000013732962492,15.416666030883787,-0.02047779750353962 637,2008-04-03,16.05555534362793,16.44444465637207,15.75,16.41666603088379,54486.0,-0.013651825944023588,2.3333241780878353,-0.7222213745117136,69.07896178251438,59.23307833540691,-0.8718209811189261,-1.1360332352522295,-1.9926690249466628,-1.8093608838253168,8.505990430958024,0.6944446563720703,0.13857103644960844,1.0222223758697506,-0.22858617719837326,2.2730309289378745,0.39681809933568957,1.6476266524038117,-1.816833210712705,69.5652044112467,-5.574291182424389,0.6254042765340616,4,-0.7361111640930176,-1.0555553436279297,-2.8541669845581055,-3.0138888359069824,-0.1944446563720703,3,-0.006920448315372085,1.0999924469224642,16.277776718139652,-2.9999931335658765,16.0,-1.3749991953359686,15.944443702697756,-0.006920448315372085 638,2008-04-04,16.05555534362793,16.05555534362793,16.05555534362793,16.05555534362793,900.0,0.0,1.0,-0.0,68.45639269501082,62.34496108435246,-0.7212234755076192,-1.109798992137275,-1.9200252945983518,-1.8428099611668785,8.903318288482016,0.0,0.1950823369186221,0.9694446086883541,-0.36192566428535855,2.300814881662067,0.3037594722014969,1.6351297451752114,-1.6403754088361566,58.823493772732505,-18.353777544475165,0.6656851364868568,4,-0.722221851348877,-1.0555553436279297,-2.472222328186035,-2.8888888359069824,0.0,4,-0.003460194458485555,2.3333241780878353,16.05555534362793,1.0999924469224642,16.277776718139652,-2.9999931335658765,16.0,-0.003460194458485555 639,2008-04-07,16.05555534362793,16.44444465637207,15.583333015441895,16.41666603088379,121500.0,0.0,3.1333232625632856,-100.0,64.39394648738963,63.63217880180565,-0.48479831456055855,-1.0729230888517822,-1.85394328817096,-1.8708326816444423,9.027854726619985,0.8611116409301758,0.3479282096897105,0.9111112594604496,-0.4845563158732169,2.306778834794116,0.21327747179361545,1.6089450471272837,-1.4780342311097332,54.83868824208891,-20.12700602547379,0.6978337876668337,4,-0.5277776718139648,-1.0555553436279297,-2.1388893127441406,-2.777778148651123,0.27777671813964844,0,-0.02249138277695828,1.0,16.05555534362793,2.3333241780878353,16.05555534362793,1.0999924469224642,16.277776718139652,-0.02249138277695828 640,2008-04-08,15.472222328186035,15.55555534362793,15.388888359069824,15.55555534362793,79200.0,-0.03633216061090072,3.0000228882709057,0.23076862131983986,57.823140532155335,63.4913165152912,0.22204179566866955,-0.47684660890323727,-1.2188991844968484,-1.3125459634177723,9.347315912170206,0.6666669845581055,0.45179005678462936,0.3041671276092526,-1.0971775421478007,1.7055117973663059,-0.39650520726927496,1.00483946248778,-0.745347332159529,7.894791526438996,-63.60467142631295,0.7006723348785271,4,0.1805553436279297,-0.47222232818603516,-1.333333969116211,-2.1944451332092285,0.9166650772094727,1,0.03052059132135576,3.1333232625632856,16.05555534362793,1.0,16.05555534362793,2.3333241780878353,16.05555534362793,0.03052059132135576 641,2008-04-09,15.583333015441895,15.666666030883787,15.36111068725586,15.666666030883787,71100.0,0.007181301102004323,6.333356221604509,0.9999999999999787,67.42425759634826,64.99999527406138,0.2066965319742149,-0.5136565692818262,-1.2831054521458007,-1.4478676046294847,9.737891897370222,0.3055553436279279,0.6295844423863812,0.35138893127441406,-1.0000085183677214,1.7027863809165478,-0.3243097935466537,1.0270876560954818,-0.7190524465877424,20.51281825560452,-51.80676025992695,0.6756987248210672,4,0.22222232818603516,-0.5833330154418945,-1.4444446563720703,-2.305555820465088,0.8055543899536133,2,0.01782530550676853,3.0000228882709057,15.472222328186035,3.1333232625632856,16.05555534362793,1.0,16.05555534362793,0.01782530550676853 642,2008-04-10,15.444443702697756,15.444443702697756,15.083333015441895,15.222222328186035,120960.0,-0.00891268335256068,2.2500085831015535,-2.6666666666667447,61.90476709483047,65.64174384330606,0.40566431697336824,-0.3212291080167322,-1.1069135636303162,-1.3364603106632096,10.210814178328793,0.5,0.6946045695417595,0.16805520057678436,-1.1476759190972583,1.4837863202508288,-0.48981035926023786,0.8259207604138066,-0.4537500068421707,26.530570777359614,-44.58302819351819,0.6578655598370222,4,0.31944513320922674,-0.4444437026977557,-1.3055553436279315,-2.166666507720949,0.7222223281860334,3,0.035971272775930485,6.333356221604509,15.583333015441895,3.0000228882709057,15.472222328186035,3.1333232625632856,16.05555534362793,0.035971272775930485 643,2008-04-11,15.416666030883787,15.666666030883787,15.30555534362793,15.666666030883787,24300.0,-0.00179855437649179,1.8888854980468608,-1.1250042915507859,69.02655163016142,66.64469492201091,0.48437968766324424,-0.22860091311061836,-1.0467599938114436,-1.3308392934949023,10.735571699606597,0.3611106872558576,0.7062208386537456,0.09166641235351314,-1.1651666691059095,1.3484994938129358,-0.5367501283761982,0.7200829530832245,-0.33333301544189275,24.489763030319462,-48.21563184784259,0.6284165407297114,4,0.34722280502319514,-0.4166660308837873,-1.180555343627928,-2.1388888359069806,0.7222213745117205,4,0.028828843764386436,2.2500085831015535,15.444443702697756,6.333356221604509,15.583333015441895,3.0000228882709057,15.472222328186035,0.028828843764386436 644,2008-04-14,15.222222328186035,15.444443702697756,15.0,15.0,142020.0,-0.012612565019455513,-2.999991416935261,-0.8888893127441406,57.142872156986925,65.13298086343057,0.6320717024001627,0.021646270075580176,-0.8197413055116094,-1.146158367184956,11.055030314413536,0.4444437026977557,0.7343330100543497,-0.13749957084655762,-1.3387380289501678,1.0637388872570526,-0.7381187998983627,0.4631196582052475,1.2222223281860352,33.333381017094716,-34.94091667617695,0.6006192290518052,4,0.5,-0.22222232818603516,-0.9027783870697021,-1.9444451332092285,0.8888883590698242,0,0.05474450428298261,1.8888854980468608,15.416666030883787,2.2500085831015535,15.444443702697756,6.333356221604509,15.583333015441895,0.05474450428298261 645,2008-04-15,15.388888359069824,15.444443702697756,15.166666030883787,15.444443702697756,197100.0,0.01094886326651423,9.000034332405846,-0.24999892711691363,55.31915359877571,63.39667150824143,0.41303871052249264,-0.12057325504623861,-0.9512240513160801,-1.325265390215307,11.14323371308391,0.2777776718139684,0.7508586146323992,0.009722042083740945,-1.1795293666679925,1.1989734508354744,-0.5849036622921258,0.6043477464596076,1.0266674041748054,58.333309491452844,-7.548686444999738,0.5946257043758669,4,0.33333396911621094,-0.3888883590698242,-1.0277776718139648,-2.1111111640930176,0.7777776718139648,1,0.06137179506803836,-2.999991416935261,15.222222328186035,1.8888854980468608,15.416666030883787,2.2500085831015535,15.444443702697756,0.06137179506803836 646,2008-04-16,15.222222328186035,15.333333015441895,15.166666030883787,15.277776718139648,2067786.0,-0.010830283968208843,1.0000000000000213,0.9999828337967889,47.82609182405428,61.03524151285698,0.46290791821054533,0.08086731972397132,-0.770286944190012,-1.1606039784016762,11.023527844144995,0.22222232818603693,0.6970192485366358,-0.17638845443725515,-1.3405145567992882,0.9877376479247797,-0.7584515056182717,0.4056745967437614,1.165022319793703,33.333381017094716,-27.066644189811477,0.5820630511810172,4,0.5,-0.22222232818603516,-0.8611116409301758,-1.9444451332092285,0.6666660308837891,2,0.07664223081601107,9.000034332405846,15.388888359069824,-2.999991416935261,15.222222328186035,1.8888854980468608,15.416666030883787,0.07664223081601107 647,2008-04-17,15.222222328186035,15.277776718139648,15.166666030883787,15.277776718139648,892800.0,0.0,3.000068665991515,1.0,46.06742483245637,58.5475784170176,0.3713163323475257,0.16133456855936146,-0.7396026687210995,-1.1599677522310081,10.897352921303089,0.11111068725586115,0.5867054516201087,-0.22222180366516042,-1.2716807411096944,0.8272371337793718,-0.7469512723874274,0.3025076650571066,1.1372774268341068,33.333381017094716,-21.41582391096083,0.5247294687222663,4,0.5,-0.22222232818603516,-0.8611116409301758,-1.9444451332092285,0.6666660308837891,3,0.07664223081601107,1.0000000000000213,15.222222328186035,9.000034332405846,15.388888359069824,-2.999991416935261,15.222222328186035,0.07664223081601107 648,2008-04-18,15.444443702697756,15.444443702697756,15.166666030883787,15.416666030883787,123210.0,0.014598484355352381,19.000068664810414,-0.5000085832489953,38.461514760707985,55.66619711405296,0.0595554563371099,0.005001907191049426,-0.9180744543722579,-1.3820283711219297,11.080975176004562,0.2777776718139684,0.45045167404243536,-0.04166707992553498,-1.0152456622650252,0.9319115024139553,-0.5284563710952792,0.44512221124420925,0.8878660572219825,100.0,48.3093068295708,0.48678929116974495,4,-0.11111068725586115,-0.4444437026977557,-1.1111106872558612,-2.166666507720949,0.111111640930174,4,0.046762599034880115,3.000068665991515,15.222222328186035,1.0000000000000213,15.222222328186035,9.000034332405846,15.388888359069824,0.046762599034880115 649,2008-04-21,15.277776718139648,15.444443702697756,15.166666030883787,15.444443702697756,229500.0,-0.010791388007649338,2.3333257039533257,-6.000034332405655,34.146284276872876,53.03543530791047,0.11654840388529664,0.2685729035779687,-0.680932094989048,-1.2117328266796363,11.087833885335554,0.2777776718139684,0.3241327848605948,-0.26111178398132395,-1.0414749611873084,0.5192513932246605,-0.6512933725843162,0.12906980462166828,1.0278868465816942,39.99986267084618,-8.289352788107713,0.39018158860299185,4,0.055556297302246094,-0.27777671813964844,-0.9444437026977539,-1.9999995231628418,0.38888931274413885,0,0.05636361252965849,19.000068664810414,15.444443702697756,3.000068665991515,15.222222328186035,1.0000000000000213,15.222222328186035,0.05636361252965849 650,2008-04-22,15.194443702697756,15.333333015441895,15.194443702697756,15.30555534362793,102150.0,-0.0054545250254213196,-1.4999957084860878,0.6666685740116437,23.999956054600347,48.210512914382925,0.17470709940245044,0.4009009435192912,-0.5364894611412954,-1.1247754759268584,11.845249007854019,0.13888931274413885,0.19155010404266015,-0.3625003337860093,-1.0889778334563562,0.36397716588433937,-0.7257390836211837,0.0007384160491650249,1.0851065907291595,9.999965667712663,-31.713212770102594,0.36323874983517407,4,0.13888931274413885,-0.19444370269775568,-0.9444439411163348,-1.916666507720949,0.6388893127441388,1,0.06032909150832233,2.3333257039533257,15.277776718139648,19.000068664810414,15.444443702697756,3.000068665991515,15.222222328186035,0.06032909150832233 651,2008-04-23,15.11111068725586,15.138888359069824,15.05555534362793,15.11111068725586,295299.0,-0.005484440040875005,2.0,-0.0,25.71423526676722,44.189342711264786,0.2056358458326688,0.5104025638085972,-0.3980237077523725,-1.040927088927731,11.86915438771209,0.138888359069826,0.0763759254921954,-0.44583334922790563,-1.1723108488982525,0.28064415044244306,-0.80907209906308,-0.08259459939273128,1.1428486003025178,14.28567925273242,-22.916938893915464,0.36323874983517407,4,0.22222232818603516,-0.11111068725585938,-0.8263888359069824,-1.8333334922790527,0.4444446563720703,2,0.06985292911117025,-1.4999957084860878,15.194443702697756,2.3333257039533257,15.277776718139648,19.000068664810414,15.444443702697756,0.06985292911117025 652,2008-04-24,16.11111068725586,16.277776718139652,15.11111068725586,15.11111068725586,852804.0,0.06617647244443536,-1.3333320617675852,100.0,50.94339378196386,42.18010295035394,-0.7709233149026566,-0.45148870317088097,-1.3731180493627058,-2.0345915340007963,12.534218538389446,1.1666660308837926,0.049891943866784416,0.5152777671813968,-0.2433577504647424,1.2739132848275379,0.13596000835832633,0.8945955260044673,-1.1111106872558594,86.3636789243376,49.75218771919081,0.3793177588230704,4,-0.4722223281860334,-0.9444441795349121,-1.8958332538604736,-2.8333334922790527,-0.11111068725585938,3,-0.013793110388212848,2.0,15.11111068725586,-1.4999957084860878,15.194443702697756,2.3333257039533257,15.277776718139648,-0.013793110388212848 653,2008-04-25,15.333333015441895,16.55555534362793,15.333333015441895,15.888888359069824,117000.0,-0.048275856761954894,-3.400002059937309,-0.5555553436279297,40.29849637294523,40.30850564101598,-0.006939284657656586,0.33700414252387567,-0.5637356275229166,-1.2544931964563375,13.206638499288449,1.2222223281860352,-0.04587640058600506,-0.25833325386047434,-1.0220107122556428,0.5053442045346941,-0.6401719830580586,0.12350547533710987,-0.30777748107910163,18.51851145426432,-15.13520227536349,0.3818387291975838,4,0.47222232818603516,0.041666507720947266,-1.1180555820465088,-2.055555820465088,0.5,4,0.03623187098776515,-1.3333320617675852,16.11111068725586,2.0,15.11111068725586,-1.4999957084860878,15.194443702697756,0.03623187098776515 654,2008-04-28,15.444443702697756,15.888888359069824,15.444443702697756,15.888888359069824,92835.0,0.007246349319092182,-1.000000000000008,0.8000006866457665,49.5726360293298,39.670003688855324,-0.09299200345111203,0.1965935353734931,-0.6278663500055277,-1.3652747514284602,13.188795461392358,0.5555553436279297,-0.10516407470881717,-0.12222256660461284,-0.8698416722423037,0.6253965390330762,-0.4960321194234574,0.2515869862142317,-0.3576881759643573,25.925890604655066,-10.532326874144402,0.3738095528188448,4,0.361111640930174,-0.06944417953491389,-1.2152776718139666,-2.166666507720949,-0.16666698455810725,0,0.007194279254665981,-3.400002059937309,15.333333015441895,-1.3333320617675852,16.11111068725586,2.0,15.11111068725586,0.007194279254665981 655,2008-04-29,15.55555534362793,16.333332061767578,15.444443702697756,15.55555534362793,78858.0,0.007194279254665981,-6.999957084860509,-0.0,49.5726508266603,39.86406580025599,-0.19889122910101875,0.05320588428003248,-0.6754103023197651,-1.4789560516235483,12.893678274245765,0.8888883590698224,-0.18502604537988354,0.01111130714416575,-0.7081583270461032,0.7303809413344364,-0.3485235099509687,0.3707461242393002,-0.41004782421875063,33.33333333333333,-4.929464566060844,0.359634817095135,4,0.25,-0.16666650772094727,-1.3263893127441406,-2.277778148651123,-0.41666698455810547,1,0.007142829992332844,-1.000000000000008,15.444443702697756,-3.400002059937309,15.333333015441895,-1.3333320617675852,16.11111068725586,0.007142829992332844 656,2008-04-30,15.944443702697756,16.083332061767578,15.833333015441895,16.083332061767578,146034.0,0.0249999662808007,2.6,-100.0,57.14286492796208,41.094670255312195,-0.5303285173619017,-0.38149480172768513,-1.0038564026969592,-1.8739447140863792,12.871225958229024,0.5277767181396484,-0.1916580796653875,0.41666631698608647,-0.2441265397520116,1.0774591737241845,0.08626988861703744,0.7470627453551355,-0.7425342703198261,57.692277219878505,17.204124229569445,0.33039642836904926,4,-0.138888359069826,-0.36111068725586115,-1.7152776718139666,-2.666666507720949,-0.75,2,-0.00696861485591127,-6.999957084860509,15.55555534362793,-1.000000000000008,15.444443702697756,-3.400002059937309,15.333333015441895,-0.00696861485591127 657,2008-05-02,15.944443702697756,15.944443702697756,15.888888359069824,15.888888359069824,72000.0,0.0,-1.000000000000064,-0.4000000000000179,57.60000659180396,43.221169347656186,-0.4661258502132739,-0.4113351839295092,-0.9511229302313584,-1.8734539804815906,12.690642151094705,0.055555343627931464,-0.2023734861423172,0.42222189903259455,-0.2215364987194679,1.065980296784657,0.10034270015656332,0.7441010979086258,-0.688388433869827,49.99996098605422,7.178792778846656,0.32187919887603117,5,-0.138888359069826,-0.23611068725586115,-1.5833330154418963,-2.666666507720949,-1.4444437026977557,4,-0.02439021180801859,2.6,15.944443702697756,-6.999957084860509,15.55555534362793,-1.000000000000008,15.444443702697756,-0.02439021180801859 658,2008-05-05,16.0,16.19444465637207,15.583333015441895,16.19444465637207,126900.0,0.0034843672402846693,5.28571288439845,-3.5000171662030675,61.66667286555385,46.27899030195407,-0.4856615183798034,-0.4967348019854967,-0.9414669726206242,-1.9264173689004966,12.239344163248903,0.6111116409301758,-0.17269824869700656,0.48055596351623464,-0.1539253704460073,1.1150372974784766,0.16331529653511367,0.7977966304973556,-0.6919647281800714,62.500120699477534,17.71547059159849,0.31724066698112124,5,-0.1944446563720703,-0.22222232818603516,-1.6388893127441406,-2.7222228050231934,-1.6111116409301758,0,0.0,-1.000000000000064,15.944443702697756,2.6,15.944443702697756,-6.999957084860509,15.55555534362793,0.0 659,2008-05-06,15.694443702697756,15.972222328186035,15.694443702697756,15.75,69237.0,-0.01909726858139027,-8.999897004549542,0.2857177890038655,54.39999802246048,49.656772742827414,-0.12827488873458393,-0.2314876991626047,-0.5988739054560899,-1.6253410117859737,12.606775736663561,0.3055562973022443,-0.14137770809190542,0.19305524826049947,-0.39612449263040794,0.7822349891514051,-0.10153462218495335,0.4876451187059523,-0.3365076280055064,28.12501676381639,-14.328422684081133,0.2945898704454529,5,0.111111640930174,0.08333396911620916,-1.3055553436279315,-2.416666507720949,-1.4166669845581072,1,0.008849584947076883,5.28571288439845,16.0,-1.000000000000064,15.944443702697756,2.6,15.944443702697756,0.008849584947076883 660,2008-05-07,15.944443702697756,16.027776718139652,15.777776718139648,15.888888359069824,252900.0,0.015929204292664867,1.2500085831015497,-0.9999828340915582,60.15623868443006,53.483662011456616,-0.29133646727275675,-0.4683064514529285,-0.808168495788598,-1.8788562408518086,13.345976317577687,0.3333330154418963,-0.09829564509159816,0.41944417953491353,-0.20179029308700613,1.0406786521568332,0.10882694322395281,0.7300614158458743,-0.5386028572480797,59.09078850244334,14.844106373790012,0.31061723631095994,5,-0.11111068725586115,-0.16666603088379084,-1.1666665077209473,-2.375,-1.8055553436279315,2,-0.04181186857245511,-8.999897004549542,15.694443702697756,5.28571288439845,16.0,-1.000000000000064,15.944443702697756,-0.04181186857245511 661,2008-05-08,15.86111068725586,16.11111068725586,15.777776718139648,16.05555534362793,189162.0,-0.0052264611419334805,1.1818238565783807,-3.5000171662030675,58.77861995240129,54.35424269706078,-0.10105488967077214,-0.3827181749263975,-0.68873662219222,-1.795566932014367,14.013988974826203,0.33333396911621094,-0.02649124215674803,0.32222228050232005,-0.31667284785506666,0.9611174088597068,0.0027747163236266914,0.6416698446810134,-0.40928126187905356,45.45448870703203,-0.16552051444912763,0.3194475641786932,5,0.08333349227905273,-0.08333301544189453,-0.7777774333953857,-2.0833330154418945,-1.8611106872558594,3,-0.04553415851049625,1.2500085831015497,15.944443702697756,-8.999897004549542,15.694443702697756,5.28571288439845,16.0,-0.04553415851049625 662,2008-05-09,16.0,16.11111068725586,15.80555534362793,16.11111068725586,27900.0,0.008756594382494098,4.500017166203179,0.5714257687969003,57.81250880099646,56.300244077955355,-0.2876077672460653,-0.5036763174171881,-0.8106608482254032,-1.9332492150585594,15.185776580977306,0.3055553436279297,0.08427614279068152,0.433333778381348,-0.23586214734048383,1.1025297041031816,0.0987358155204312,0.7679317412422648,-0.5040215378931485,68.181811088379,28.224348081257887,0.33459796286091664,5,-0.11111211776733398,-0.22222232818603516,-0.840277910232544,-2.222222328186035,-1.5833339691162127,4,-0.05034726858139027,1.1818238565783807,15.86111068725586,1.2500085831015497,15.944443702697756,-8.999897004549542,15.694443702697756,-0.05034726858139027 663,2008-05-12,15.86111068725586,16.11111068725586,15.833333015441895,15.944443702697756,740772.0,-0.008680582046508789,-3.000013732962543,0.750000000000016,58.26772355982898,57.26636491467749,-0.07373403296682035,-0.34760498972881493,-0.66323455726452,-1.7948353288500627,16.096829559066684,0.27777767181396484,0.19815674709833608,0.2722222328186028,-0.40546440051693367,0.9499088661541393,-0.06662108384916543,0.611065549486371,-0.32274914988816406,40.000045776332,0.04596543999968361,0.3388433166677684,5,0.02777719497680664,-0.08333301544189453,-0.7013885974884033,-2.0833330154418945,-2.194444656372072,0,-0.08581433634086477,4.500017166203179,16.0,1.1818238565783807,15.86111068725586,1.2500085831015497,15.944443702697756,-0.08581433634086477 664,2008-05-13,16.05555534362793,16.05555534362793,15.888888359069824,15.888888359069824,562743.0,0.012259208084860251,1.0,-2.00001144413541,61.83206386953947,58.628521919441845,-0.19263379706874417,-0.5021635707281042,-0.8440202743501519,-1.9872989463123716,17.56494700321138,0.1944446563720703,0.1833549930614975,0.4250002384185798,-0.2601955174526047,1.1101959942897661,0.08240236048298755,0.7675981163541721,-0.4765060540098247,83.33342870058308,37.95491761374082,0.3425978779355928,5,-0.16666650772094727,-0.27777767181396484,-0.8888885974884033,-2.277777671813965,-2.4444446563720703,1,-0.1038062495433748,-3.000013732962543,15.86111068725586,4.500017166203179,16.0,1.1818238565783807,15.86111068725586,-0.1038062495433748 665,2008-05-14,16.333332061767578,16.41666603088379,15.833333015441895,15.833333015441895,2469600.0,0.017300972292427774,-1.3333365122537846,2.999988555930031,65.94201528432842,59.606205292371435,-0.3894335674391396,-0.743686269526151,-1.1073151289070946,-2.2561368777474478,19.31521524177306,0.5833330154418945,0.28473224486890736,0.6555547714233398,-0.08726868319244474,1.3983782260391244,0.2841430441154458,1.0269664987312321,-0.7152225299890809,86.95643087872654,36.089814280807076,0.3714117273078926,5,-0.33333253860473633,-0.5555543899536133,-1.0694432258605957,-2.111109733581543,-2.8888883590698224,2,-0.12585033695846382,1.0,16.05555534362793,-3.000013732962543,15.86111068725586,4.500017166203179,16.0,-0.12585033695846382 666,2008-05-15,16.388887405395508,16.388887405395508,16.138887405395508,16.333332061767578,73800.0,0.0034013478338550396,8.000034332406358,0.11111089918308102,54.807673262424,59.29594603355144,-0.41942124396798874,-0.7455829615507668,-1.1277435282315516,-2.29346898470704,21.160070150815574,0.25,0.3436938965584364,0.6527768611907963,-0.12196637702526303,1.4275200994068538,0.2654052420827675,1.040148480298825,-0.7332800411430327,95.45440358554048,47.05056811540432,0.3873716191080289,5,-0.388887882232666,-0.611109733581543,-1.0624985694885254,-1.8888874053955078,-3.0277767181396484,3,-0.1372880898299994,-1.3333365122537846,16.333332061767578,1.0,16.05555534362793,-3.000013732962543,15.86111068725586,-0.1372880898299994 667,2008-05-16,16.388887405395508,16.44444465637207,16.222221374511722,16.44444465637207,82800.0,0.0,6.999794012633764,-1.0000343324063583,74.99996611947358,60.777423061764736,-0.3908488884415231,-0.6890245297390081,-1.0811463789794686,-2.2661901225730734,23.135287996777038,0.222223281860348,0.4006405259588295,0.594443607330323,-0.19296517653863177,1.3818523911992795,0.2007392153958456,0.9881479992648003,-0.6972821219680139,90.90882135840211,37.12501625238502,0.3937043919344782,5,-0.3194432258605957,-0.611109733581543,-0.986109733581543,-1.8888874053955078,-2.7499990463256836,4,-0.14576263454034377,8.000034332406358,16.388887405395508,-1.3333365122537846,16.333332061767578,1.0,16.05555534362793,-0.14576263454034377 668,2008-05-19,16.16666603088379,16.36111068725586,16.11111068725586,16.333332061767578,387000.0,-0.01355927153655101,1.2499892712150993,2.999897006316946,66.2500016093253,62.09409012697195,-0.1592461439110764,-0.4320745158919337,-0.8390232899437535,-2.0199228030682335,24.792082101622253,0.27777671813964844,0.3937238786443178,0.33611111640930247,-0.44995555889612504,1.1221777917147318,-0.056922221243411286,0.7291444540620162,-0.4405027450482777,54.54535523730604,-2.64818140077994,0.3930333376527145,5,-0.05555534362792969,-0.3888883590698242,-0.7847216129302979,-1.666666030883789,-2.9722223281860334,0,-0.10824742693743483,6.999794012633764,16.388887405395508,8.000034332406358,16.388887405395508,-1.3333365122537846,16.333332061767578,-0.10824742693743483 669,2008-05-20,16.138887405395508,16.277776718139652,16.11111068725586,16.222221374511722,234522.0,-0.0017182655616942988,-1.4000164796682606,0.5000057220677477,63.63633120919142,62.48076707416766,-0.06905510922950953,-0.3546594684250799,-0.7876734014321585,-1.9640238575754871,26.538411418612085,0.16666603088379262,0.3848786786485334,0.26527695655822825,-0.4869070208598565,1.017460933976313,-0.11081503215081412,0.6413689452672706,-0.37954843724829956,49.9997659165071,-9.790081842208714,0.3760919887090419,5,-0.027776718139648438,-0.36110973358154297,-0.7569429874420166,-1.6388874053955078,-3.4722213745117205,1,-0.15318412678715476,1.2499892712150993,16.16666603088379,6.999794012633764,16.388887405395508,8.000034332406358,16.388887405395508,-0.15318412678715476 670,2008-05-21,16.11111068725586,16.25,16.11111068725586,16.19444465637207,129600.0,-0.001721104896633796,-2.3333180746606854,0.9999999999999574,54.68750922009399,62.0261992150224,-0.016930903675131503,-0.2684508219002417,-0.7397442080924783,-1.906228735781598,28.379114541866535,0.13888931274414062,0.3555502012800318,0.19166688919067454,-0.4951386025584448,0.8784723809397939,-0.15173585668388512,0.5350696350652342,-0.31992306408942284,0.0,-57.57435893909784,0.34340274587455966,5,0.013889312744140625,-0.3055553436279297,-0.7499995231628418,-1.6111106872558594,-3.0,2,-0.15517241787541924,-1.4000164796682606,16.138887405395508,1.2499892712150993,16.16666603088379,6.999794012633764,16.388887405395508,-0.15517241787541924 671,2008-05-22,16.16666603088379,16.333332061767578,16.0,16.11111068725586,129699.0,0.003448262798658286,-1.4,-0.6666590373303426,56.060610001409664,61.831543792846084,-0.027474346071251432,-0.2538889705471483,-0.7516985661509015,-1.935573173549738,30.47562531209747,0.3333320617675781,0.38117251432337973,0.19444446563720774,-0.3845910358297502,0.7734799671041657,-0.09507328509626944,0.4839622163706867,-0.34490369889889294,37.499839067535845,-20.163794010847788,0.2895177507334786,5,-0.02777719497680664,-0.3611106872558594,-0.8055548667907715,-1.666666030883789,-3.277777671813965,3,-0.16838489290158343,-2.3333180746606854,16.11111068725586,-1.4000164796682606,16.138887405395508,1.2499892712150993,16.16666603088379,-0.16838489290158343 672,2008-05-23,15.888888359069824,16.277776718139652,15.888888359069824,16.11111068725586,206550.0,-0.017182124705447333,-2.4999935627014658,-4.000017166203179,47.29728287723189,60.61260593922419,0.2602530267988854,0.006731897388128516,-0.4407082319869353,-1.6395867449034753,30.711717460904335,0.38888835906982777,0.35728673287409407,-0.0722220897674557,-0.6485580898462899,0.5041139103113785,-0.3603900898068737,0.2159459102719623,-0.03777430661920711,0.0,-54.69509685157199,0.2881680000394175,5,0.2500004768371582,-0.08333301544189453,-0.5277771949768066,-1.3888883590698242,-3.222222328186037,4,-0.1590909077267849,-1.4,16.16666603088379,-2.3333180746606854,16.11111068725586,-1.4000164796682606,16.138887405395508,-0.1590909077267849 673,2008-05-26,15.888888359069824,16.083332061767578,15.666666030883787,16.083332061767578,239400.0,0.0,3.2857240949732636,0.8749962449091697,55.55556766571875,59.915217472132994,0.2957041065488788,0.05321510535099705,-0.40322878817337937,-1.6216366746199427,30.353590738584806,0.41666603088379084,0.3449445409591938,-0.09999985694885183,-0.5970341279404856,0.39703441404278017,-0.3485169924446687,0.14851727854696506,0.6666669845581055,33.3333810170948,-23.70138500778456,0.2485171354958162,5,0.16666698455810547,-0.08333301544189453,-0.5277771949768066,-1.3888883590698242,-3.416666030883789,0,-0.14160839633035982,-2.4999935627014658,15.888888359069824,-1.4,16.16666603088379,-2.3333180746606854,16.11111068725586,-0.14160839633035982 674,2008-05-27,15.55555534362793,15.833333015441895,15.55555534362793,15.833333015441895,220500.0,-0.02097900167141764,1.0,1.4285763332009083,39.393940970262456,56.965431437236774,0.6153656893616279,0.41666159063621144,-0.03820342591631132,-1.2672308086170823,29.85269405740566,0.33333301544189453,0.318892213754598,-0.4388884544372562,-0.9122181662577908,0.03444125738328019,-0.6755533103475244,-0.202223598526988,0.9822222137451178,0.0,-54.429389005149616,0.2366648559102678,5,0.4444446563720703,0.25,-0.3888888359069824,-1.0555553436279297,-2.972222328186035,1,-0.1517857504134279,3.2857240949732636,15.888888359069824,-2.4999935627014658,15.888888359069824,-1.4,16.16666603088379,-0.1517857504134279 675,2008-05-28,15.666666030883787,15.666666030883787,15.55555534362793,15.666666030883787,21870.0,0.007142829992332844,1.0,-0.0,44.77610716602591,55.85081298208143,0.4467209725320824,0.3312871037789815,-0.13090071982803586,-1.3577392122236063,28.80003990321849,0.1111106872558576,0.3034779085732193,-0.33333330154419194,-0.7871806527460574,0.12051404965767354,-0.5602569771451247,-0.1064096259432592,0.8318226379394549,14.285679252732256,-39.57378243296004,0.22692367560093293,5,0.3333339691162127,0.1388893127441424,-0.49999952316284,-1.1666660308837873,-2.8333330154418928,2,-0.19148936947312745,1.0,15.55555534362793,3.2857240949732636,15.888888359069824,-2.4999935627014658,15.888888359069824,-0.19148936947312745 676,2008-05-29,15.833333015441895,15.888888359069824,15.666666030883787,15.666666030883787,54900.0,0.010638318595006524,-1.6666628519766415,100.0,45.58822118697936,52.5828413229154,0.21563777669664574,0.16429254511427338,-0.2714649847395183,-1.498190276897569,27.893170067917417,0.22222232818603693,0.25938147454666804,-0.16111078262329137,-0.6205077994085926,0.29828623416200983,-0.3908092910159411,0.06858772576936012,0.6274383203735354,38.461568934007815,-13.024979477654085,0.22969850839265096,5,0.125,-0.027777671813964844,-0.6666665077209473,-1.3333330154418945,-2.555556297302246,3,-0.17192983470575096,1.0,15.666666030883787,1.0,15.55555534362793,3.2857240949732636,15.888888359069824,-0.17192983470575096 677,2008-05-30,15.55555534362793,15.972222328186035,15.222222328186035,15.888888359069824,219672.0,-0.01754385330890562,1.9999942779650155,-1.9999942779649942,42.465747626366465,49.94014643591998,0.40540924627282315,0.4336766869274573,0.046740242380742814,-1.2013117076620965,26.47636417425867,0.75,0.1610054172705464,-0.41944403648376394,-0.9189233545338418,0.0800352815663139,-0.6691836955088029,-0.16970437745872502,0.8690073524999988,38.70970242729575,-13.641992489284462,0.24973965902503928,5,0.22222185134887695,0.27777767181396484,-0.3888888359069824,-1.0555553436279297,-2.5,4,-0.1714285941999789,-1.6666628519766415,15.833333015441895,1.0,15.666666030883787,1.0,15.55555534362793,-0.1714285941999789 678,2008-06-02,16.0,16.083332061767578,15.694443702697756,16.083332061767578,21600.0,0.028571442584602424,8.333463035019413,0.24999642371790287,48.78049086844022,48.28949750916985,-0.07282113356208697,-0.01134988389359215,-0.3611293133930964,-1.618111218485872,25.825735965868812,0.5277767181396484,0.12210246103307121,0.025000619888306375,-0.47447869816177146,0.5244799379383842,-0.22473903913673254,0.2747402789133453,0.35242227405141335,90.32271282999183,40.15956622954134,0.24973965902503928,6,-0.22222280502319336,-0.11111116409301758,-0.5972225666046143,-1.4166665077209473,-3.1944446563720703,0,-0.2083333730697633,1.9999942779650155,15.55555534362793,-1.6666628519766415,15.833333015441895,1.0,15.666666030883787,-0.2083333730697633 679,2008-06-03,15.833333015441895,15.888888359069824,15.833333015441895,15.888888359069824,1546650.0,-0.010416686534881592,1.0,0.666674296177615,38.4615520048523,46.486613374143,0.05134427757365856,0.17524052133055434,-0.14653286158005585,-1.406746304968344,25.139947000632283,0.16666698455810547,0.025492032576092782,-0.14861083030700684,-0.6353662335314176,0.33814457291740574,-0.391988531919214,0.09476687130519856,0.4512772618575944,70.96780624161765,24.40708742888512,0.24337770161220587,6,-0.05555582046508789,4.76837158203125e-07,-0.2430555820465088,-1.194444179534912,-3.222222328186035,1,-0.21228067924661498,8.333463035019413,16.0,1.9999942779650155,15.55555534362793,-1.6666628519766415,15.833333015441895,-0.21228067924661498 680,2008-06-04,15.277776718139648,15.638888359069824,15.222222328186035,15.55555534362793,107775.0,-0.03508776684987458,-1.1428620474866227,5.000034332406359,29.166669646899607,43.49839777919744,0.5322307048551131,0.7149466498566941,0.43178455393208104,-0.8132606164508225,24.66974205495556,0.6111106872558594,-0.053966428791040855,-0.670833778381347,-1.2507873603098076,-0.09088019645288625,-0.9608105693455755,-0.3808569874171166,0.9430902822130349,6.451487863521234,-32.523122196357804,0.2899767909642299,6,0.47222280502319514,0.5555567741394043,0.3125007152557373,-0.6111106872558594,-2.8333330154418928,2,-0.1763636000451938,1.0,15.833333015441895,8.333463035019413,16.0,1.9999942779650155,15.55555534362793,-0.1763636000451938 681,2008-06-05,15.138888359069824,15.55555534362793,15.138888359069824,15.55555534362793,48843.0,-0.009090875042369162,1.0,1.4999965667829382,27.722780018063546,41.32345301706762,0.5699313861098378,0.8400220518876775,0.5833344466285926,-0.6421878063588942,24.111661500063065,0.41666698455810547,-0.132724029379375,-0.7736110210418694,-1.457186407151486,-0.09003563493225109,-1.1153987140966777,-0.43182332798706113,1.0220599609528591,0.0,-31.066652852438025,0.3417876930548088,6,0.47222185134887695,0.652778148651123,0.45833373069763184,-0.47222232818603516,-2.972222328186037,3,-0.15229356931261429,-1.1428620474866227,15.277776718139648,1.0,15.833333015441895,8.333463035019413,16.0,-0.15229356931261429 682,2008-06-09,15.194443702697756,15.30555534362793,15.05555534362793,15.30555534362793,56394.0,0.0036697109001828654,3.4999785424301986,0.26666773478108186,31.578941662224594,38.659383461123824,0.45316487466983624,0.7599870354584706,0.5341832620866995,-0.6560382696531004,23.584630014157128,0.25,-0.18867332907811551,-0.677777862548826,-1.4310247662691449,0.07546904117149289,-1.0544013144089863,-0.30115441068866566,0.8847398204486989,13.513475895934299,-13.98085879560788,0.3766234518601598,6,0.3749999999999982,0.5555562973022443,0.5000004768371564,-0.5277776718139666,-2.9722213745117205,0,-0.12614262305751978,1.0,15.138888359069824,-1.1428620474866227,15.277776718139648,1.0,15.833333015441895,-0.12614262305751978 683,2008-06-10,14.5,15.0,14.5,14.777776718139648,70200.0,-0.04570379253664014,-2.6000137329625432,2.4999785424302385,25.21009057956384,37.083400084379534,1.0391543131194148,1.420037425328598,1.2244071840826507,0.07649555330716673,23.384251558698878,0.6944437026977557,-0.2767572429726357,-1.3041660308837884,-2.2759031322916954,-0.3324289294758813,-1.7900345815877436,-0.8182974801798348,1.4768207051946014,0.0,-23.629384174912744,0.48586855070395385,6,0.7916660308837891,0.9722223281860352,1.256944179534912,0.33333301544189453,-1.75,1,-0.09961687285324627,3.4999785424301986,15.194443702697756,1.0,15.138888359069824,-1.1428620474866227,15.277776718139648,-0.09961687285324627 684,2008-06-11,14.388888359069824,14.527776718139648,14.25,14.444443702697756,261351.0,-0.0076628717882879505,1.5,0.2000000000000064,24.590158398449788,34.84051688798219,1.081055073461064,1.4755359616343977,1.3129064596570217,0.2147931332615336,23.306200120696307,0.27777671813964844,-0.33457079330855954,-1.3319443225860592,-2.482342156070068,-0.1815464891020504,-1.9071432393280645,-0.7567454058440539,1.4107138615014243,9.999965667711512,-15.931888689485861,0.5751989167420049,6,0.7777776718139648,0.9583339691162109,1.402778148651123,0.4444446563720703,-1.3888883590698242,2,-0.11003859199754396,-2.6000137329625432,14.5,3.4999785424301986,15.194443702697756,1.0,15.138888359069824,-0.11003859199754396 685,2008-06-12,14.277776718139648,14.416666030883787,14.277776718139648,14.416666030883787,66069.0,-0.00772204482774641,1.0000000000000255,2.5000171662030675,22.58064069559404,32.28411905560604,1.0889487138361993,1.5017501539677767,1.397857370737924,0.35937358517690043,22.642837841941194,0.13888931274413885,-0.4222333840803252,-1.3402781963348396,-2.620262712463962,-0.060293680205719014,-1.980270454399399,-0.7002859382702802,1.304881191551626,2.1275787560611086,-21.418119532074204,0.6399922580645603,6,0.8888893127441406,1.0694456100463867,1.5138897895812988,0.5555562973022461,-1.3333330154418928,3,-0.11673148164351954,1.5,14.388888359069824,-2.6000137329625432,14.5,3.4999785424301986,15.194443702697756,-0.11673148164351954 686,2008-06-13,14.138888359069824,14.166666030883787,13.777776718139648,14.166666030883787,48600.0,-0.009727590073135728,27.00013732962889,0.1999986267131651,23.52941006760865,30.180081549077393,1.075280602153871,1.5425170629978435,1.4994767835907048,0.53348055926398,22.18334399557516,0.5,-0.4596420618653756,-1.3666666030883796,-2.7525228196307694,0.019189613454011933,-2.0595947113595763,-0.6737384948171847,1.2571974432646726,23.63638520042547,-2.7683982548590578,0.6929281082711956,6,0.7916660308837891,0.9722223281860352,1.6666669845581055,0.8888893127441406,-1.25,4,-0.11984284855641536,1.0000000000000255,14.277776718139648,1.5,14.388888359069824,-2.6000137329625432,14.5,-0.11984284855641536 687,2008-06-16,14.0,14.0,13.888888359069824,13.944443702697756,102609.0,-0.009823145606827732,2.9999656681829885,-2.0000343324064223,22.580646947569377,27.26898778009175,1.0843383258066126,1.5739572540673876,1.6058778517781747,0.7075809808711995,21.611158652499178,0.25,-0.5278290256090443,-1.3861105918884284,-2.8603753177011413,0.0881541339242844,-2.1232429547947866,-0.648978228982072,1.1371563488633214,18.18188911620997,-7.042998109254526,0.7371323629063565,6,0.8333325386047363,1.1111106872558594,1.8611109256744385,1.0555553436279297,-1.2777776718139648,0,-0.1309524263654438,27.00013732962889,14.138888359069824,1.0000000000000255,14.277776718139648,1.5,14.388888359069824,-0.1309524263654438 688,2008-06-17,14.416666030883787,14.416666030883787,14.166666030883787,14.166666030883787,366750.0,0.029761859348842012,1.0,4.499939919320374,33.85825686064496,26.75751054184649,0.46875132673344133,1.0745564887380734,1.160896408132908,0.3240285525940205,20.942708170653813,0.4166660308837873,-0.6092915182961232,-0.8819445610046408,-2.3688239672887104,0.604934845279427,-1.6253842641466765,-0.1385048578626069,0.5029895770637456,85.18524169921852,54.424483266323804,0.743439703142034,6,0.29166650772094904,0.6944446563720721,1.4166667461395281,0.6388893127441424,-2.805555343627928,1,-0.15221575487680394,2.9999656681829885,14.0,27.00013732962889,14.138888359069824,1.0000000000000255,14.277776718139648,-0.15221575487680394 689,2008-06-18,13.666666030883787,14.138888359069824,13.55555534362793,14.0,251100.0,-0.05202312368153139,-1.099999656677115,-1.3333358764648509,25.999996337890096,26.40565795195654,0.9823982045460316,1.7179264156610845,1.8732821273722617,1.0991253304419502,20.529393805147762,0.8611106872558576,-0.6893375331167562,-1.5083334922790552,-3.1078685071206653,0.0912015225625531,-2.3081009996998585,-0.708565984858252,1.070288954694485,12.90318293574306,-19.117796847117333,0.7997675074208042,6,0.8888893127441424,1.3333339691162127,2.166666746139528,1.3888893127441424,-1.777777671813963,2,-0.06707312733129756,1.0,14.416666030883787,2.9999656681829885,14.0,27.00013732962889,14.138888359069824,-0.06707312733129756 690,2008-06-19,13.61111068725586,13.80555534362793,12.972222328186035,12.972222328186035,77400.0,-0.004065025332614769,-1.6086968203808498,-1.9166614214679207,22.60273054541068,25.836763566106224,0.867948695903964,1.6617855027220898,1.9086075510324587,1.1752738551252442,20.313770690317185,0.8333330154418945,-0.8328909614811764,-1.4388888359069831,-3.119106705998483,0.24132903418451868,-2.278997770952733,-0.5987799008612331,0.9131923627713512,44.23075526422996,12.486439409361147,0.8401089350457508,6,0.527778148651123,1.0972228050231934,2.2222225666046143,1.4444446563720703,-1.7222223281860352,3,-0.044897929441426454,-1.099999656677115,13.666666030883787,1.0,14.416666030883787,2.9999656681829885,14.0,-0.044897929441426454 691,2008-06-23,13.444443702697756,13.527776718139648,13.11111068725586,13.11111068725586,11700.0,-0.012244921695784505,-1.4999985694871611,0.5217390655344,23.239424871417157,24.910150589349843,0.8593520116088964,1.7012791381810377,2.049108856005434,1.3582256846594536,20.499251324519115,0.5,-0.9568866588884575,-1.4694447040557836,-3.2087862682291597,0.2698968601175924,-2.3391154861424717,-0.5997739219690956,0.7694432029612202,32.692265792689895,1.7534693790436506,0.8696707820866876,6,0.5416674613952619,1.263889789581297,2.4444448947906476,1.611111640930174,-1.6111106872558612,0,-0.03719008469645124,-1.6086968203808498,13.61111068725586,-1.099999656677115,13.666666030883787,1.0,14.416666030883787,-0.03719008469645124 692,2008-06-24,13.36111068725586,13.472222328186035,13.36111068725586,13.444443702697756,18900.0,-0.006198323804589623,-1.6666895549375722,-0.24999928474358457,13.17827559299046,23.573282257508353,0.7322858214032184,1.6712114349201244,2.1092458780166616,1.4530889619954745,21.096975711088373,0.11111164093017578,-1.0169209534705317,-1.426388835906982,-3.233464336402662,0.38068666458869593,-2.329926586154821,-0.5228510856591431,0.6044433029085283,26.923054068739887,3.351510699192982,0.9035377502478391,6,0.3888888359069824,1.3472228050231934,2.527777910232544,1.6944446563720703,-1.4722223281860352,1,-0.035343044394988254,-1.4999985694871611,13.444443702697756,-1.6086968203808498,13.61111068725586,-1.099999656677115,13.666666030883787,-0.035343044394988254 693,2008-06-25,13.638888359069824,13.666666030883787,13.30555534362793,13.666666030883787,117135.0,0.02079001351877996,25.000068664815913,0.3333333333333049,20.30073538218811,23.096679700145945,0.3570628772621216,1.2819529820362714,1.8119172568442075,1.1859126766525865,22.285237929162406,0.3611106872558576,-1.0613027137670112,-1.0361111640930183,-2.8346107782307257,0.7623884500446891,-1.935360971161872,-0.13686135702416458,0.12799929869889226,57.142833787555034,37.932143525216325,0.899249807068854,6,0.05555582046508789,1.027778148651123,2.2847225666046143,1.4166669845581055,-1.6388883590698242,2,-0.06720973196281121,-1.6666895549375722,13.36111068725586,-1.4999985694871611,13.444443702697756,-1.6086968203808498,13.61111068725586,-0.06720973196281121 694,2008-06-26,13.194443702697756,13.444443702697756,12.777776718139648,13.444443702697756,188370.0,-0.03258657484915284,4.333335876464858,9.000034332406933,20.93021894158055,22.91329950525556,0.6864445018592278,1.6236867098238168,2.237511840642634,1.639368998531566,24.094497525009107,0.8611116409301758,-1.1489846085883766,-1.362500238418578,-3.2264111618755305,0.5014106850383762,-2.2944557001470542,-0.4305447766901018,0.4722223281860316,40.54053803270674,18.90145121415326,0.9319554617284768,6,0.40277767181396307,1.3611106872558576,2.7500004768371564,1.861111640930174,-1.25,3,-0.11999998265316525,25.000068664815913,13.638888359069824,-1.6666895549375722,13.36111068725586,-1.4999985694871611,13.444443702697756,-0.11999998265316525 695,2008-06-27,12.666666030883787,13.11111068725586,12.666666030883787,13.11111068725586,446850.0,-0.039999994217721935,1.000000000000008,1.7777786254882884,18.88110343502973,22.396820990524567,1.0746650189269538,2.0186872927501405,2.734545003209357,2.173180822646115,26.04031235618499,0.5277776718139684,-1.1664907236922115,-1.740277910232546,-3.7081218349197886,0.22756601445469649,-2.7241998725761682,-0.7563559478889239,1.0,0.0,-23.369326549104684,0.9839219623436215,6,0.875,1.8333330154418963,3.277778148651125,2.3888893127441424,-0.1111106872558576,4,-0.06140350348841517,4.333335876464858,13.194443702697756,25.000068664815913,13.638888359069824,-1.6666895549375722,13.36111068725586,-0.06140350348841517 696,2008-06-30,13.11111068725586,13.416666030883787,12.527776718139648,12.61111068725586,136809.0,0.035087737790546525,-1.6666628519766717,-1.1249994635584484,26.114645781556987,22.7894875276343,0.5242263074420244,1.433331471057084,2.269259404501586,1.727658307246255,27.219279333794365,0.8888893127441388,-1.1664016722030972,-1.1597221374511726,-3.0883441948803814,0.7688999199780362,-2.124033166165777,-0.1954111087365682,0.3555553436279286,51.21954895780657,25.50455946839683,0.9643110287146041,6,0.3611106872558594,1.319443702697754,2.8541669845581055,1.9444446563720703,-0.33333396911621094,0,-0.0932203500786587,1.000000000000008,12.666666030883787,4.333335876464858,13.194443702697756,25.000068664815913,13.638888359069824,-0.0932203500786587 697,2008-07-01,12.888888359069824,13.083333015441895,12.583333015441895,12.777776718139648,64224.0,-0.016949161172290172,-1.0000038147045416,0.22222328186035156,29.285704651656104,22.281426171079985,0.6395142926434758,1.5236487151523974,2.467628852399173,1.9554831961304924,29.782600470961352,0.5277776718139648,-1.1586281619248453,-1.2486111164093021,-3.1719701494317434,0.6747479166131374,-2.210290632920522,-0.28693159989808237,0.5277776718139631,31.70735179348395,2.626419478418395,0.9616795165112201,7,0.4444441795349121,1.513888359069826,3.083333730697632,2.1666669845581055,0.1944446563720703,1,-0.08189653864796975,-1.6666628519766717,13.11111068725586,1.000000000000008,12.666666030883787,4.333335876464858,13.194443702697756,-0.08189653864796975 698,2008-07-02,12.666666030883787,12.888888359069824,12.666666030883787,12.888888359069824,30789.0,-0.017241388240410993,1.000000000000016,-1.9999914169720954,28.47221576505082,22.556117218542283,0.6564235930766813,1.5635034784089346,2.655760307570075,2.186951583707174,32.212083425086306,0.22222232818603693,-1.160204218862873,-1.3041667461395274,-3.122819191596072,0.5144856993170173,-2.2134929688678007,-0.3948405234112542,0.75,15.151556135851504,-15.667878068722029,0.9093262227282725,7,0.5000000000000018,1.638888359069826,3.3055560588836688,2.3888893127441424,0.3888893127441424,2,-0.06140350348841517,-1.0000038147045416,12.888888359069824,-1.6666628519766717,13.11111068725586,1.000000000000008,12.666666030883787,-0.06140350348841517 699,2008-07-03,12.472222328186035,12.5,12.027776718139648,12.444443702697756,49950.0,-0.015350819404542637,10.333272298642742,-0.1250037550908213,27.891158686899516,23.14372034537438,0.7416051443542724,1.573926342360906,2.818523801585428,2.403354030608563,35.02767128258799,0.6388893127441388,-1.1533591179298117,-1.3305549144744866,-3.042597848893058,0.38148801994408466,-2.186576381683773,-0.4745334472652001,0.7666658401489244,32.000074157692254,-2.347534071205004,0.8560214672092858,7,0.3749990463256836,1.5833320617675781,3.4583330154418945,2.5833330154418945,0.5277776718139648,3,-0.03786192354179396,1.000000000000016,12.666666030883787,-1.0000038147045416,12.888888359069824,-1.6666628519766717,13.11111068725586,-0.03786192354179396 700,2008-07-04,12.583333015441895,12.61111068725586,12.527776718139648,12.527776718139648,117900.0,0.008908651909191878,-1.9999828340914942,1.9999656687724432,30.821910399298687,23.986218737361217,0.5245326133210533,1.3181888789032836,2.6790573274423473,2.310192272675817,36.93157430629807,0.13888835906982422,-1.2305487661345005,-1.0847220420837402,-2.7308403931030636,0.5613963089355831,-1.9077812175934028,-0.26166286657407767,0.41333286285400206,40.000041198717945,4.120008543984142,0.8230591755096617,7,0.2638883590698242,1.4722213745117188,3.3194446563720703,2.472222328186035,0.75,4,-0.05077266189809271,10.333272298642742,12.472222328186035,1.000000000000016,12.666666030883787,-1.0000038147045416,12.888888359069824,-0.05077266189809271 701,2008-07-07,12.833333015441895,12.86111068725586,12.61111068725586,12.666666030883787,61947.0,0.01986755017078612,1.2499989271169056,2.9999656681830205,35.99999084472307,26.521964876442617,0.19973459535490612,0.9345195351919919,2.405708410674851,2.0766724341318437,38.52822571373832,0.27777767181396484,-1.199935885376103,-0.7194442749023438,-2.2507823712917734,0.8118938214870859,-1.4851133230970586,0.04622477329237107,-0.8055562973022461,76.31580611674231,36.61919546802035,0.7656690481947148,7,0.013888359069824219,1.2222213745117188,3.0694446563720703,2.222222328186035,0.33333301544189275,0,-0.021645013924264656,-1.9999828340914942,12.583333015441895,10.333272298642742,12.472222328186035,1.000000000000016,12.666666030883787,-0.021645013924264656 702,2008-07-08,13.277776718139648,13.333333015441895,12.61111068725586,12.86111068725586,55800.0,0.034631977691451654,1.7368381109328246,2.4999914169474966,36.423830519449844,28.313419891693925,-0.2880664200351948,0.3574480952328791,1.9103609406828816,1.6301710946394987,39.63988249934054,0.7222223281860352,-1.1425665650163044,-0.17916722297668386,-1.5038804054138186,1.145545959460451,-0.8415238141952521,0.4831893682418844,-1.2333333206176764,95.74462645409886,59.249043937539994,0.6623565912185676,7,-0.5416665077209473,0.7777776718139648,2.6041674613952637,1.7777786254882812,0.055556297302246094,1,-0.037656906770914156,1.2499989271169056,12.833333015441895,-1.9999828340914942,12.583333015441895,10.333272298642742,12.472222328186035,-0.037656906770914156 703,2008-07-09,13.05555534362793,13.05555534362793,12.694443702697756,13.0,25128.0,-0.016736339164984404,12.000068664812654,0.13333302815708642,41.66666666666669,30.61746963892572,-0.17577754257423628,0.4910850044029047,2.10312072591951,1.8565617652863082,39.79409001669664,0.5833330154418928,-1.0855264780051446,-0.3291663646697991,-1.5692372175382978,0.9109044881986996,-0.9492017911040485,0.29086906176445027,-0.9595563613891613,78.72342445990613,37.62245099638109,0.6200354264342498,7,-0.33333396911621094,0.9999990463256836,2.749999761581421,2.0,0.41666698455810547,2,0.0021276514926285017,1.7368381109328246,13.277776718139648,1.2499989271169056,12.833333015441895,-1.9999828340914942,12.583333015441895,0.0021276514926285017 704,2008-07-10,12.80555534362793,13.0,12.694443702697756,12.694443702697756,16236.0,-0.01914893648105276,-4.499987125458263,2.0000171662031474,39.56834176985704,32.91605167612875,0.01481543478070968,0.6496938227466309,2.316564703084026,2.115972634845413,39.575115845348066,0.361111640930174,-0.9954968786345422,-0.49999971389770437,-1.6703501350324679,0.6703507072370591,-1.0851749244650861,0.08517549666967739,-0.6600630000610366,34.48283210230535,-5.965210489379217,0.5851752105673821,7,-0.08333396911621094,1.1527771949768066,3.027777671813965,2.4166665077209473,1.0833330154418945,3,0.01952277689576354,12.000068664812654,13.05555534362793,1.7368381109328246,13.277776718139648,1.2499989271169056,12.833333015441895,0.01952277689576354 705,2008-07-11,12.61111068725586,12.972222328186035,12.472222328186035,12.972222328186035,82719.0,-0.01518439857970133,1.76922670624556,-3.249989271215151,39.285711658242576,34.37950344020493,0.2241193693832173,0.7513985478607914,2.4678581584109622,2.3258895295192374,39.46416186216278,0.5,-0.9602997089143983,-0.6111110687255863,-1.726016753412214,0.5037946159610414,-1.1685639110688992,-0.053658226382273355,-0.418104716813966,16.128978669679046,-24.254995768975345,0.5574528423433135,7,0.06944417953491211,1.222221851348877,3.1944446563720703,2.7638888359069824,1.0833330154418963,4,0.03083703905137658,-4.499987125458263,12.80555534362793,12.000068664812654,13.05555534362793,1.7368381109328246,13.277776718139648,0.03083703905137658 706,2008-07-14,12.444443702697756,12.666666030883787,12.416666030883787,12.55555534362793,19800.0,-0.013215884682268975,-1.9999942779649516,0.3076933234386051,38.46152922746345,35.39903950418352,0.31991742742919804,0.8270146693370126,2.576010620477394,2.502781351816088,38.689851534738075,0.25,-0.905475149817196,-0.6930558204650854,-1.7715951505995555,0.3854835096693847,-1.2323254855323214,-0.15378615539784946,-0.2058246504558614,3.030290419738312,-37.443020322634176,0.5392696650672353,7,0.2361111640930158,1.3472223281860334,3.3472228050231916,2.930555820465086,0.8055562973022443,0,0.0714286097458452,1.76922670624556,12.61111068725586,-4.499987125458263,12.80555534362793,12.000068664812654,13.05555534362793,0.0714286097458452 707,2008-07-15,12.166666030883787,12.277776718139648,11.86111068725586,12.277776718139648,45000.0,-0.022321421386940044,6.500017166203179,0.9999914169721114,31.468521730779614,35.731962389264496,0.5414091229867868,1.0123025352878088,2.7908395262884955,2.7848370849329314,38.14123996532777,0.5833330154418963,-0.7924062877382436,-0.8791667938232433,-1.9606841087337532,0.2023505210872667,-1.4199254512784982,-0.3384081363679883,1.1666669845581072,25.581373067212855,-12.255287905487183,0.5407586574552545,7,0.43055582046508967,1.4166669845581072,3.534722328186037,3.222222805023195,1.2777776718139684,1,0.08219178511694225,-1.9999942779649516,12.444443702697756,1.76922670624556,12.61111068725586,-4.499987125458263,12.80555534362793,0.08219178511694225 708,2008-07-16,12.222222328186035,12.333333015441895,12.05555534362793,12.138888359069824,26100.0,0.0045662712497593905,-1.2222213745117188,-0.7500085831015776,36.43411554172092,36.68117981757798,0.4650874477764546,0.8262783245555099,2.6698911452920058,2.7392477156470427,38.788934247097274,0.27777767181396484,-0.7341269534421784,-0.7138883113861088,-1.644575663406446,0.2167990406342284,-1.1792319873962764,-0.24854463537594107,1.0816662406921385,31.707351793483905,-5.548220062999686,0.46534367601016835,7,0.3749995231628418,1.2083330154418945,3.437499523162842,3.3611106872558594,1.5833330154418945,2,0.09090905544186456,6.500017166203179,12.166666030883787,-1.9999942779649516,12.444443702697756,1.76922670624556,12.61111068725586,0.09090905544186456 709,2008-07-17,12.75,12.777776718139648,12.444443702697756,12.472222328186035,36900.0,0.04318180913767544,1.0000114441681842,3.333306630656199,51.16279998168947,38.94127866006585,-0.021393489677496547,0.2385349997069639,2.091356469136647,2.2117447375097825,38.25251308404988,0.5555543899536133,-0.6758575107248035,-0.1402773380279534,-1.0076098680822145,0.7270551920263078,-0.5739436030550848,0.29338892699917807,0.5250330112457267,80.0,36.46079241646067,0.43366626502713085,7,-0.15277814865112305,0.4444437026977539,2.631944179534912,2.777777671813965,1.25,3,0.05664488848517912,-1.2222213745117188,12.222222328186035,6.500017166203179,12.166666030883787,-1.9999942779649516,12.444443702697756,0.05664488848517912 710,2008-07-18,13.0,13.0,12.527776718139648,12.527776718139648,8460.0,0.019607843137254832,1.0,1.7000044631975033,48.36066127368295,40.31468648550584,-0.23029126964745217,-0.06281591597065272,1.7843985068866353,1.9634759577349108,36.88335121290368,0.47222328186035156,-0.585223752381161,0.1402781963348385,-0.6606459660013595,0.9412023586710365,-0.2601838848332605,0.5407402775029375,0.24675456476592927,100.0,55.05983471354111,0.4004620811680987,7,-0.40277814865112305,0.13888835906982422,2.256944179534912,2.402777671813965,0.9444437026977557,4,0.06837602762075567,1.0000114441681842,12.75,-1.2222213745117188,12.222222328186035,6.500017166203179,12.166666030883787,0.06837602762075567 711,2008-07-21,12.944443702697756,13.083333015441895,12.777776718139648,13.0,16209.0,-0.004273561330941922,1.7500053644154718,-0.11764836558540061,50.862065903779644,41.91893486154248,-0.17580411795850281,-0.049159420392548725,1.7838634062918093,2.018240342708312,35.376415833045805,0.3055562973022461,-0.4705165194018637,0.10972189903259455,-0.6441880204201063,0.8636318184852954,-0.26723306069375496,0.48667685875894406,0.2745979845179729,88.63632994250139,40.28640476564889,0.37695495972635,7,-0.47222185134887873,0.19444465637206854,2.3125004768371564,2.458333969116209,0.9444446563720685,0,0.057939917483181835,1.0,13.0,1.0000114441681842,12.75,-1.2222213745117188,12.222222328186035,0.057939917483181835 712,2008-07-22,12.888888359069824,13.0,12.888888359069824,12.888888359069824,84834.0,-0.004291829367402911,0.0,-0.0,53.63636675748079,43.248901538299606,-0.2025098750287153,-0.03245995355979048,1.7770478082546237,2.0620279118533045,33.78804379275485,0.11111164093017578,-0.37483460907265,0.07777767181396555,-0.6351857293546672,0.7907410729825983,-0.27870402877035083,0.43425937239828194,0.3029947081467075,81.0810585105544,27.353145227130696,0.356481700584316,7,-0.41666650772094727,0.25,2.131944179534912,2.277777671813965,0.8333339691162109,1,0.028017283637658652,1.7500053644154718,12.944443702697756,1.0,13.0,1.0000114441681842,12.75,0.028017283637658652 713,2008-07-23,12.722222328186035,13.0,12.722222328186035,12.944443702697756,28944.0,-0.012930985686326224,-1.5000085831015897,-100.0,54.12844181181244,44.86669043185021,-0.09845298324375484,0.06536174128276073,1.8825977726338756,2.212289287680875,32.778300828336576,0.27777767181396484,-0.32250904107161915,-0.043055057525634766,-0.6404487459305681,0.5543386308792986,-0.3417519017281023,0.2556417866768328,0.44304529143128235,43.47836471002665,-12.461041192241495,0.2986968442024667,7,-0.2500004768371582,0.41666603088378906,2.2499992847442627,2.444443702697754,1.166666030883789,2,0.05676849184687183,0.0,12.888888359069824,1.7500053644154718,12.944443702697756,1.0,13.0,0.05676849184687183 714,2008-07-24,11.61111068725586,12.666666030883787,11.61111068725586,12.666666030883787,27900.0,-0.08733628545922456,1.0000000000000033,4.750017166203134,37.93103284983229,44.71617056424906,0.922409909373874,1.1086111295035472,2.912153560327365,3.3016992609203335,31.67276469130521,1.1111116409301758,-0.3347285343778328,-1.0750000476837158,-1.8314107072836894,-0.31858938808374226,-1.4532053774837017,-0.6967947178837299,1.5280737937142295,0.0,-55.56154111446524,0.3782053297999864,7,0.7361111640930176,1.2638888359069824,3.2986109256744385,3.5555553436279297,2.472222328186035,3,0.1889952404622799,-1.5000085831015897,12.722222328186035,0.0,12.888888359069824,1.7500053644154718,12.944443702697756,0.1889952404622799 715,2008-07-25,11.888888359069824,11.888888359069824,11.55555534362793,11.666666030883787,48600.0,0.023923436723314317,1.9999957084676225,-0.21052645844438825,38.35616116229338,44.70446300145239,0.593862270087925,0.8111655432879061,2.545411387148116,3.002284274758443,30.41824788799842,0.33333301544189453,-0.36278336610929074,-0.7583334922790534,-1.5947021686068705,0.07803518404876364,-1.1765178304429629,-0.340149154115144,1.1891731701516957,21.818162524009185,-29.83264688567746,0.4181843381639088,7,0.4305558204650879,0.7916669845581055,2.8888893127441406,3.1666669845581055,1.6111116409301758,4,0.17757014593543952,1.0000000000000033,11.61111068725586,-1.5000085831015897,12.722222328186035,0.0,12.888888359069824,0.17757014593543952 716,2008-07-28,11.888888359069824,12.0,11.888888359069824,12.0,1800.0,0.0,1.0,-0.5000021457661847,30.769240926707226,44.62676513433323,0.5663243488133478,0.7535391923946673,2.452821641701311,2.9901849893510075,29.837179936508036,0.11111164093017578,-0.36488891680014035,-0.6972223758697513,-1.5687449558813995,0.17430020414189684,-1.1329836658755745,-0.26146108586392813,1.0978227990160807,23.076897683231987,-22.04638531740819,0.4357612900058238,7,0.4305558204650879,0.7222223281860352,2.5347228050231934,2.875000476837158,2.083333969116211,0,0.17289718614102245,1.9999957084676225,11.888888359069824,1.0000000000000033,11.61111068725586,-1.5000085831015897,12.722222328186035,0.17289718614102245 717,2008-07-29,11.833333015441895,11.888888359069824,11.777776718139648,11.888888359069824,32400.0,-0.004672879578816791,3.0000343324063583,0.4999957084860397,32.258068981824124,44.16275996101137,0.6365656108516617,0.7651921193499245,2.41323268195894,3.038517539455027,29.272630504482468,0.11111164093017578,-0.3549459813175808,-0.6999999523162845,-1.6207731156053349,0.2207732109727658,-1.1603865339608088,-0.23961337067176025,1.0675087937765326,19.230759073292795,-20.748309596456643,0.46038658164452506,7,0.4861111640930176,0.7777776718139648,2.5138893127441406,2.930555820465088,2.25,1,0.173708906944944,1.0,11.888888359069824,1.9999957084676225,11.888888359069824,1.0000000000000033,11.61111068725586,0.173708906944944 718,2008-07-30,11.888888359069824,12.0,11.888888359069824,12.0,621900.0,0.004694817897496151,1.0,2.0000171662031794,35.89743514503036,42.46660831249369,0.5908930817677795,0.683419242028787,2.2683808786182844,2.9635702349309465,28.58026175851608,0.16666698455810547,-0.3273036730940344,-0.6055557250976555,-1.5674009396081665,0.35628948941285543,-1.086478332352911,-0.12463311784240005,0.9312362622131722,29.999982833855803,-10.23337753332246,0.48092260725525504,7,0.4305558204650879,0.7222223281860352,2.340278148651123,2.875000476837158,1.8888883590698242,2,0.1542056678257553,3.0000343324063583,11.833333015441895,1.0,11.888888359069824,1.9999957084676225,11.888888359069824,0.1542056678257553 719,2008-07-31,12.0,12.0,11.833333015441895,11.888888359069824,154800.0,0.009345839373233744,1.9999914169720794,-1.0,40.35088776000666,41.57663347764077,0.4047719748501226,0.5640342945723802,2.068318330528424,2.835290006954608,27.146581081354892,0.16666698455810547,-0.23990740870748972,-0.47083296775817907,-1.4578301126142925,0.5161641770979344,-0.9643315401862367,0.022665604669878547,0.7442504646236916,100.0,54.374652014054064,0.493498572428057,7,0.3194441795349121,0.4999995231628418,2.1805553436279297,2.7638888359069824,1.3888883590698242,3,0.1574073632558186,1.0,11.888888359069824,3.0000343324063583,11.833333015441895,1.0,11.888888359069824,0.1574073632558186 720,2008-08-01,11.944443702697756,11.972222328186035,11.888888359069824,11.944443702697756,43200.0,-0.004629691441853656,1.9999313375448224,0.0,41.818186357984324,40.5717579725524,0.3295021033107073,0.6000366628967875,2.0333396402762602,2.87140622507002,25.944383285594984,0.11111164093017578,-0.18567668451833086,-0.4944447994232153,-1.5071323543692365,0.518242755522806,-1.000788576896225,0.01189897804979445,0.7284850546661907,74.99978542430279,22.995593654214005,0.5063437774730106,8,0.33333396911620916,0.5416669845581037,2.1319441795349103,2.7222223281860334,1.9166669845581037,4,0.17906981404760214,1.9999914169720794,12.0,1.0,11.888888359069824,3.0000343324063583,11.833333015441895,0.17906981404760214 721,2008-08-04,12.55555534362793,12.666666030883787,11.694443702697756,11.694443702697756,793800.0,0.05116283823181722,-1.2580633729114095,100.0,55.73770722468773,40.8052402466865,-0.38283360495079855,-0.03473318753949428,1.3351365583469423,2.255299030916788,24.767786378950955,0.9722223281860316,-0.22218922684431774,0.1305557250976559,-0.8668580944004347,1.1279695445957465,-0.3681511846513903,0.6292626348467021,-1.0,88.57147341357944,31.852483428265685,0.49870690974904563,8,-0.27777767181396484,-0.06944465637207031,1.4652771949768066,2.0555553436279297,1.0277776718139648,0,0.07522125708691862,1.9999313375448224,11.944443702697756,1.9999914169720794,12.0,1.0,11.888888359069824,0.07522125708691862 722,2008-08-05,12.777776718139648,13.222222328186035,12.61111068725586,12.61111068725586,201600.0,0.017699047826227554,-6.333367665739692,0.19354752968355668,57.81248197891194,41.21457804303089,-0.6956261898746785,-0.31234818878465376,1.0355653124403954,2.025331806610346,24.369045486862106,0.6666669845581055,-0.26450939182021926,0.377777099609375,-0.5524391689837778,1.3079933682025278,-0.08733103468720138,0.8428852339059514,-1.1999991607666018,70.90903075670786,10.570754286916355,0.46510813429657677,8,-0.388887882232666,-0.33333253860473633,1.1736111640930176,1.7638893127441406,0.6388893127441388,1,0.09347835984257902,-1.2580633729114095,12.55555534362793,1.9999313375448224,11.944443702697756,1.9999914169720794,12.0,0.09347835984257902 723,2008-08-06,13.083333015441895,13.11111068725586,12.944443702697756,13.11111068725586,288900.0,0.023913103511072453,11.00006866481259,-0.16666666666666666,54.99999284744604,43.11112915387686,-1.0555773303924934,-0.6489908498418586,0.6546149478267136,1.7155019531744387,23.948756141492616,0.33333396911621094,-0.3105973082713067,0.6819445133209232,-0.25246648583273945,1.6163555124745859,0.21473901374409188,1.1491500128977545,-1.4397776672363278,90.90906821007843,31.692281125975214,0.46720549957683166,8,-0.6944441795349121,-0.6388888359069824,0.7847216129302979,1.4583330154418945,0.36111068725586115,2,0.07643312287623716,-6.333367665739692,12.777776718139648,-1.2580633729114095,12.55555534362793,1.9999313375448224,11.944443702697756,0.07643312287623716 724,2008-08-07,13.05555534362793,13.222222328186035,13.0,13.222222328186035,108000.0,-0.0021231342029726097,1.666662851976677,6.000034332406359,50.8928533111318,44.50409494819224,-0.8955326218858595,-0.6340305686276437,0.61586727446333,1.7374705664112824,23.576232318231995,0.22222232818603516,-0.3683520274434464,0.6416668415069573,-0.3217478113776213,1.605081494391536,0.1599595150646671,1.1233741679492475,-1.3488533162231438,89.09089433655099,33.58573605265049,0.4817073264422897,8,-0.5972223281860352,-0.6111111640930176,0.6805548667907715,1.4861106872558594,0.5,3,0.055319084903133975,11.00006866481259,13.083333015441895,-6.333367665739692,12.777776718139648,-1.2580633729114095,12.55555534362793,0.055319084903133975 725,2008-08-08,13.0,13.11111068725586,12.777776718139648,13.11111068725586,196200.0,-0.0042553029852571145,5.000034332406359,0.666662851976677,50.8928689117314,46.740053613194924,-0.7440343342559004,-0.5774531119616153,0.5992981288924248,1.7792947657674674,22.772327991237567,0.33333396911621094,-0.4212163364272996,0.5666670322418206,-0.42867637545050385,1.562010439934145,0.06899532839565836,1.0643387360879828,-1.2326771605639646,85.45454658949606,32.72995982953576,0.49767170384616244,8,-0.5416669845581055,-0.5555558204650879,0.451387882232666,1.291666030883789,0.5277767181396484,4,0.02991448915921735,1.666662851976677,13.05555534362793,11.00006866481259,13.083333015441895,-6.333367665739692,12.777776718139648,0.02991448915921735 726,2008-08-11,13.333333015441895,13.444443702697756,12.944443702697756,12.944443702697756,39600.0,0.025641001187838075,-1.5714257687969237,-3.5000171662031634,56.557379355836545,49.43997698808519,-0.9509254619051468,-0.8862150255475605,0.19085393518999538,1.4366907165181786,21.972386810929972,0.5,-0.30343825354885823,0.8555555820465095,-0.21817238489934887,1.9292835489923679,0.3186915985735794,1.3924195655194396,-1.5078141964558593,86.66671244305113,35.978743189352194,0.5368639834729294,8,-0.7638893127441388,-0.8333334922790527,0.11805486679077148,0.9583330154418945,-0.13888931274413885,0,0.03958332632978734,5.000034332406359,13.0,1.666662851976677,13.05555534362793,11.00006866481259,13.083333015441895,0.03958332632978734 727,2008-08-12,13.166666030883787,13.333333015441895,12.944443702697756,13.333333015441895,43200.0,-0.012500024139881827,3.6666628519766555,-0.428571778900394,56.55736343991247,51.735524576405425,-0.6428364205238548,-0.6754183454079001,0.28787940144783164,1.6014504900962994,20.362655363092575,0.38888931274413885,-0.20190798024646384,0.6388885974884015,-0.466506115842531,1.744283310819334,0.08619124082293439,1.1915859541538687,-1.2440117188750488,58.33336909610273,6.455282168885276,0.5526973566654664,8,-0.5972223281860316,-0.6666665077209455,0.28472185134887873,1.1250000000000018,-0.6111106872558576,1,0.031645595291987405,-1.5714257687969237,13.333333015441895,5.000034332406359,13.0,1.666662851976677,13.05555534362793,0.031645595291987405 728,2008-08-13,13.333333015441895,13.416666030883787,13.11111068725586,13.416666030883787,78300.0,0.012658252602987918,6.333356221604509,0.49999713898249176,85.22725809704872,56.72178794718788,-0.6515823959685427,-0.7953538518396748,0.03774375450154288,1.4289472449455225,18.866578789460487,0.3055553436279279,-0.05850518373098268,0.7500000476837165,-0.40146039967639346,1.9014604950438265,0.17426982400366242,1.3257302713637706,-1.3193713399918146,83.33340485887274,23.864781014178575,0.5757302236800547,8,-0.7638893127441388,-0.8333334922790527,0.062499284744262695,0.9583330154418945,-1.555556297302246,2,0.006249976307153071,3.6666628519766555,13.166666030883787,-1.5714257687969237,13.333333015441895,5.000034332406359,13.0,0.006249976307153071 729,2008-08-14,13.472222328186035,13.888888359069824,13.388888359069824,13.388888359069824,120600.0,0.010416698704164062,-10.999908447964112,-1.0000114441354742,84.33733793523366,61.4461381224378,-0.6254477259620277,-0.9247755641912079,-0.1793482605868313,1.2911794935821632,18.671568898603148,0.5555553436279297,0.09458954278549037,0.8527782440185554,-0.36412954209941795,2.0696860301365287,0.24432435095956784,1.461232137077543,-1.372431731101095,62.50007510181661,-1.6595698024141612,0.6084538930589868,8,-0.6805562973022461,-0.7500004768371582,-0.08333444595336914,0.8194437026977539,-0.8055562973022479,3,-0.0020619185767267734,6.333356221604509,13.333333015441895,3.6666628519766555,13.166666030883787,-1.5714257687969237,13.333333015441895,-0.0020619185767267734 730,2008-08-15,13.888888359069824,13.888888359069824,13.444443702697756,13.5,72000.0,0.030927787616157332,1.2857184896720926,4.666624705316885,86.73467957839982,64.89024616173916,-0.8239336102418378,-1.340143728990208,-0.6530776883678797,0.8683116078054454,18.962653302178442,0.44444465637206854,0.24866719862363773,1.2249998569488518,-0.10966087233243549,2.559660586230139,0.5576694923082073,1.8923302215894964,-1.6459699410260935,100.0,29.377805725339087,0.6673303646406437,8,-0.6388888359069824,-1.1666665077209473,-0.5486114025115967,0.40277767181396484,-1.1111116409301758,4,-0.023999978027342883,-10.999908447964112,13.472222328186035,6.333356221604509,13.333333015441895,3.6666628519766555,13.166666030883787,-0.023999978027342883 731,2008-08-18,13.694443702697756,13.888888359069824,13.36111068725586,13.888888359069824,24300.0,-0.014000015792847154,4.428564421992251,-0.5000012261543585,82.52424757357608,67.63599789447962,-0.5039433986760233,-1.145352849772861,-0.5146549444566038,1.0509254432402013,19.383898412251305,0.5277776718139648,0.38492077424788285,0.9930552005767836,-0.4149276265255857,2.401038027679153,0.289063787025599,1.6970466141279683,-1.3198476893719366,79.4117468863664,2.1943303452455467,0.7039914135511843,8,-0.36111116409301935,-0.9722218513488787,-0.4375000000000018,0.5416669845581037,-1.25,0,-0.012170409267904359,1.2857184896720926,13.888888359069824,-10.999908447964112,13.472222328186035,6.333356221604509,13.333333015441895,-0.012170409267904359 732,2008-08-19,13.25,13.888888359069824,13.25,13.888888359069824,617400.0,-0.032454308648565355,1.0,3.2857079797930555,70.94017294658573,69.40712901660623,0.016237025240926073,-0.7088094777975762,-0.1343436681365091,1.4772855407568564,19.73652367707663,0.6388883590698242,0.5212963750237058,0.5305559158325188,-0.8966808398830093,1.957792671548047,-0.18306246202524612,1.2441742936902838,-0.7542605990146605,17.857199785668477,-62.63406966807221,0.7136183778577642,8,0.08333253860473633,-0.527778148651123,-0.013889551162719727,0.9861106872558594,-0.8888893127441406,1,-0.0041929280982826445,4.428564421992251,13.694443702697756,1.2857184896720926,13.888888359069824,-10.999908447964112,13.472222328186035,-0.0041929280982826445 733,2008-08-20,13.444443702697756,13.444443702697756,13.11111068725586,13.333333015441895,40500.0,0.014674996430019238,5.000017166203019,-0.17391252427518067,71.66665760675981,71.71532949389824,-0.13588616991700952,-0.8921109220239263,-0.3695951948066494,1.264374734540942,19.699202378896555,0.3333330154418963,0.5718360509874074,0.6888885498046893,-0.774726954611813,2.1525040542211915,-0.04291920240356184,1.4206963020129404,-0.837252385065657,42.857107824204235,-33.71374912327862,0.7318077522082512,8,-0.11111116409301935,-0.7222218513488787,-0.35416626930236994,0.7083339691162092,-0.6666669845581072,2,-0.06611566671899283,1.0,13.25,4.428564421992251,13.694443702697756,1.2857184896720926,13.888888359069824,-0.06611566671899283 734,2008-08-21,13.80555534362793,13.888888359069824,13.61111068725586,13.833333015441895,81900.0,0.02685954502213539,3.000013732962543,-0.249999999999996,75.57253008726423,74.45751406895745,-0.4240115966303435,-1.1387765193551598,-0.7645778715076332,0.8782812504075945,18.38968690788267,0.44444465637206854,0.6106881741511767,0.9402779579162601,-0.49075236915739495,2.371308284989915,0.22476279437943347,1.6557931214530868,-1.0958282626808131,89.28575369777049,11.999136830169377,0.7155151635368275,8,-0.3888893127441406,-1.0833334922790527,-0.7916667461395264,0.34722232818603516,-1.2222223281860352,3,-0.14688135138469594,5.000017166203019,13.444443702697756,1.0,13.25,4.428564421992251,13.694443702697756,-0.14688135138469594 735,2008-08-22,14.0,14.0,13.80555534362793,13.80555534362793,105786.0,0.014084522609357997,1.0,-7.000034332406359,72.41380228866109,76.21933883927127,-0.5159460770937088,-1.2300162439968485,-0.9877504388252962,0.6588447407555726,17.010808853895483,0.1944446563720703,0.6506503247832462,1.029167032241821,-0.4100357659312621,2.468369830414904,0.3095656331552803,1.7487684313283616,-1.1959400168030676,100.0,23.14360832599087,0.7196013990865413,8,-0.527778148651123,-1.2222223281860352,-1.1041672229766846,0.15277767181396484,-1.5277776718139648,4,-0.0952381406511581,3.000013732962543,13.80555534362793,5.000017166203019,13.444443702697756,1.0,13.25,-0.0952381406511581 736,2008-08-25,13.944443702697756,14.25,13.777776718139648,14.222222328186035,37314.0,-0.003968306950160261,1.8333342870058307,-1.4285742312030907,69.09090965838459,77.61195508576817,-0.4074335229479207,-1.0672873649935912,-0.957682456827218,0.6843971032186129,15.963947059112682,0.47222328186035156,0.7141487053437174,0.8708329677581812,-0.5362727317962275,2.27793866731259,0.16728011798097597,1.5743858175353864,-1.0207897178205165,73.17067656329043,-4.254686394238249,0.7035528497772046,8,-0.263888359069826,-1.0416660308837908,-1.076388597488405,0.20833396911620916,-1.25,0,-0.08366536589282503,1.0,14.0,3.000013732962543,13.80555534362793,5.000017166203019,13.444443702697756,-0.08366536589282503 737,2008-08-26,13.888888359069824,13.944443702697756,13.777776718139648,13.944443702697756,14760.0,-0.0039840487589464235,5.000034332406039,0.199998626713183,64.35643295110062,75.29297451399617,-0.26670402755324396,-0.8957654203754846,-0.9243090283359603,0.7128690962580233,14.723211631040076,0.16666698455810725,0.7872491744031542,0.7124998569488525,-0.6109620332667696,2.0359617471644746,0.050768911841041486,1.3742308020566636,-0.806072852377854,68.29264820651609,-7.120310189408642,0.6617309451078106,8,-0.20833301544189453,-0.9861106872558594,-1.0833332538604736,0.2638893127441406,-1.3055553436279297,1,-0.10400001922607482,1.8333342870058307,13.944443702697756,1.0,14.0,3.000013732962543,13.80555534362793,-0.10400001922607482 738,2008-08-27,13.722222328186035,13.888888359069824,13.333333015441895,13.888888359069824,35100.0,-0.011999954681394809,5.666689554937572,2.999999999999904,61.32076296699597,72.73557729530309,-0.04366462508063407,-0.616306669687873,-0.7956513760955648,0.8512076661900494,13.313298495444517,0.5555553436279297,0.8124101547813165,0.45416712760925293,-0.7416229706549338,1.6499572258734396,-0.14372792152284042,1.0520621767413463,-0.49934468229710127,42.42427395065517,-29.967260422691417,0.5978950491320931,8,-0.04166698455810547,-0.8194446563720703,-0.9166672229766846,0.4305553436279297,-1.6111116409301758,2,-0.09919032124515237,5.000034332406039,13.888888359069824,1.8333342870058307,13.944443702697756,1.0,14.0,-0.09919032124515237 739,2008-08-28,13.888888359069824,13.888888359069824,13.777776718139648,13.777776718139648,80550.0,0.012145702561708882,1.0,-0.666672388734393,64.54545142433739,70.27010750040726,-0.16205255565642673,-0.6684795156579248,-0.9749943213893371,0.6568957432149887,11.752156046301735,0.16666603088378906,0.8583357754780216,0.5263887405395504,-0.5389667635632343,1.591744244642335,-0.006289011511841025,1.0590664925909419,-0.5555553436279297,60.60601646908276,-9.714545370459149,0.532677752051392,8,-0.20833301544189453,-0.9861106872558594,-1.0833332538604736,0.2638893127441406,-1.5555553436279297,3,-0.08000004119873205,5.666689554937572,13.722222328186035,5.000034332406039,13.888888359069824,1.8333342870058307,13.944443702697756,-0.08000004119873205 740,2008-08-29,14.083333015441895,14.083333015441895,13.36111068725586,13.777776718139648,48600.0,0.014000015792847265,3.7272619452620015,2.7499935627290597,62.857145659778176,68.08487395442972,-0.3643275604970455,-0.7319978433563854,-1.1783268100048936,0.444969379398124,9.787604416462596,0.7222223281860352,0.8211381259940183,0.6138889312744134,-0.26524245752239395,1.4930203200712207,0.1743232368760097,1.053454625672817,0.16666698455810547,81.81815344441034,13.004902422468874,0.4395656943984039,8,-0.40277767181396484,-1.1805553436279297,-1.4722223281860352,-0.05555534362792969,-2.3333330154418945,4,-0.10650887814378185,1.0,13.888888359069824,5.666689554937572,13.722222328186035,5.000034332406039,13.888888359069824,-0.10650887814378185 741,2008-09-01,13.5,14.083333015441895,13.5,14.083333015441895,41400.0,-0.041420096705963694,1.0,-1.909085234348422,55.00001144409619,66.31374489859756,0.21067806723599958,-0.0782958190760219,-0.6054702581606364,1.0054770357530316,9.385162997629976,0.5833330154418945,0.7685765942016136,-0.01666631698608434,-0.7833796364432715,0.7500470024711028,-0.4000229767146788,0.3666903427425101,0.7322222137451178,22.222264607747398,-45.9372348100735,0.3833566597285938,9,0.1805553436279297,-0.527778148651123,-1.000000238418579,0.5,-2.6666669845581037,0,-0.07613167939362697,3.7272619452620015,14.083333015441895,1.0,13.888888359069824,5.666689554937572,13.722222328186035,-0.07613167939362697 742,2008-09-02,13.972222328186035,14.083333015441895,13.666666030883787,13.833333015441895,28035.0,0.03497943171748408,1.307696776987851,-0.23809609445631544,58.7786353570165,64.88174242640386,-0.16575415122064996,-0.481111970516249,-1.0802113040409012,0.5151612370403846,9.800192610383112,0.5833330154418945,0.667679342433706,0.39583373069763184,-0.31239202380904274,1.1040594852043064,0.04172085344429455,0.7499466079509691,0.2425776550292973,85.18524169921875,18.162535108216957,0.35411287725333757,9,-0.1805558204650879,-1.0000004768371582,-1.5069448947906494,0.027777671813964844,-3.861111640930176,1,-0.09145135222409306,1.0,13.5,3.7272619452620015,14.083333015441895,1.0,13.888888359069824,-0.09145135222409306 743,2008-09-03,14.083333015441895,14.083333015441895,13.944443702697756,13.944443702697756,6525.0,0.007952255886432447,-1.0000000000000255,0.9999999999999872,58.46153805523908,62.98052108951217,-0.19747434796063246,-0.5412121402680157,-1.201556498267081,0.38686302421451835,10.237650939121819,0.13888931274413885,0.5893332171730705,0.4569444179534905,-0.2458936636920548,1.1597824995990358,0.10552537713071786,0.8083634587762631,0.11439318185424874,100.0,31.066585104772372,0.35141904082277264,9,-0.29166650772094727,-1.1111111640930176,-1.6180555820465088,-0.08333301544189453,-3.8611106872558576,2,-0.10650887814378185,1.307696776987851,13.972222328186035,1.0,13.5,3.7272619452620015,14.083333015441895,-0.10650887814378185 744,2008-09-04,13.777776718139648,14.222222328186035,13.777776718139648,14.0,775431.0,-0.021696305623620016,-2.9999914169720796,-1.60000274657367,48.41269041134709,60.31373088092173,0.11591708589795147,-0.18843579482328643,-0.8956683404040042,0.6763852213491184,10.600557678105972,0.4444456100463867,0.5682893332485648,0.11527705192565918,-0.5364250234487109,0.7669791273000293,-0.21057398576152586,0.4411280896128442,-0.41666603088378906,48.38699317009639,-15.930288592281812,0.3258510376871854,9,0.013889789581298828,-0.8055548667907715,-1.3124992847442627,0.22222328186035156,-3.888888359069824,3,-0.1209677050934842,-1.0000000000000255,14.083333015441895,1.307696776987851,13.972222328186035,1.0,13.5,-0.1209677050934842 745,2008-09-05,13.388888359069824,13.722222328186035,13.333333015441895,13.722222328186035,6300.0,-0.028225770167825348,1.3333314259883384,1.4999957084860398,45.86466262457716,57.73303676605423,0.457068708658543,0.2435688237355471,-0.4939457402949401,1.0441541507610523,11.49662318371244,0.4444437026977539,0.5194590099602312,-0.29305572509765554,-0.8816838729924932,0.2955724227971821,-0.5873697990450744,0.00125834884976328,0.8333339691162109,6.249973177922641,-53.83813285227872,0.294314073947419,9,0.3888893127441406,-0.41666650772094727,-0.9791665077209473,0.5694446563720703,-3.027777671813965,4,-0.07883816156498769,-2.9999914169720796,13.777776718139648,-1.0000000000000255,14.083333015441895,1.307696776987851,13.972222328186035,-0.07883816156498769 746,2008-09-08,13.86111068725586,14.666666030883787,13.86111068725586,14.666666030883787,175230.0,0.035269718853555565,1.0000000000000044,2.4166614214679254,58.20895139983479,57.049983260358026,-0.031533617992439034,-0.19719677856717688,-0.9619099202477734,0.5560051153995538,11.868535353174025,1.277777671813963,0.42738943530747164,0.15277771949768137,-0.4170677330922956,0.7226231720876584,-0.13214500679730712,0.43770044579266987,-0.5277776718139648,39.58333482344986,-24.77899644244698,0.2849227262949883,9,0.13888883590698242,-0.6805558204650879,-1.4791665077209473,0.08333301544189453,-2.9166669845581055,0,-0.15230458329698282,1.3333314259883384,13.388888359069824,-2.9999914169720796,13.777776718139648,-1.0000000000000255,14.083333015441895,-0.15230458329698282 747,2008-09-09,13.583333015441895,14.222222328186035,13.583333015441895,14.138888359069824,166500.0,-0.02004007312843681,-1.300002403260194,0.6896550907674583,51.824823188771866,55.99487884055535,0.22165200819839725,0.11952518032888193,-0.6758501213415045,0.8160791253507238,12.073580264551381,0.6388893127441406,0.33550569708984135,-0.14583330154419016,-0.6600479992815185,0.36838139619313814,-0.40294065041285343,0.1112740473244731,-0.25,18.75000447034945,-46.33602337187045,0.257107348868664,9,0.41666650772094727,0.05555534362792969,-1.2013888359069824,0.3611106872558594,-2.9444446563720703,1,-0.20245399246810225,1.0000000000000044,13.86111068725586,1.3333314259883384,13.388888359069824,-2.9999914169720796,13.777776718139648,-0.20245399246810225 748,2008-09-10,13.416666030883787,13.666666030883787,13.333333015441895,13.666666030883787,37800.0,-0.012269962340512142,1.666664123535142,0.45000017166144246,44.61537811459796,53.7804262505843,0.3804232945738164,0.30857623252620137,-0.49550294921138693,0.9603453148535923,12.18095822672677,0.33333301544189275,0.2557624547014097,-0.31666693687439107,-0.8185800756444799,0.18524620189569774,-0.5676235062594355,-0.06571036748934667,1.25,6.249977648252755,-53.47094207269696,0.25095656938504446,9,0.5833334922790545,0.30555534362793146,-0.99999952316284,0.5277776718139666,-2.4166660308837873,2,-0.24637680747354662,-1.300002403260194,13.583333015441895,1.0000000000000044,13.86111068725586,1.3333314259883384,13.388888359069824,-0.24637680747354662 749,2008-09-11,13.444443702697756,13.638888359069824,13.30555534362793,13.638888359069824,525600.0,0.002070385574928002,2.4285644219922506,0.7777786254882741,41.935471367014635,51.45579577361058,0.31622569133958756,0.29366722220564334,-0.502727137901422,0.9127621530247225,11.509371396875537,0.33333301544189453,0.1987633886937452,-0.28750033378600826,-0.7925994805723491,0.21759881300033257,-0.5400499071791796,-0.034950760392836955,1.1955556678771941,10.204045884750162,-42.58682064114822,0.25254957339317063,9,0.5416669845581037,0.27777767181396307,-1.0277771949768084,0.47222232818603516,-2.6666669845581072,3,-0.2396693716576127,1.666664123535142,13.416666030883787,-1.300002403260194,13.583333015441895,1.0000000000000044,13.86111068725586,-0.2396693716576127 750,2008-09-12,13.55555534362793,13.666666030883787,13.444443702697756,13.444443702697756,257400.0,0.008264502673909657,-2.9999828339442227,-0.5714306734023209,44.444450499521096,50.2829556686578,0.1367571867864985,0.16474948284570345,-0.5951523780037213,0.7836206522558733,10.781921828042904,0.2222223281860316,0.1627899072103105,-0.15972204208373952,-0.6650141116657142,0.3455700274982352,-0.41236807687472776,0.09292399270724871,1.0310662658691392,18.36735265844002,-30.53009586862511,0.2526460347909877,9,0.4305553436279297,0.16666603088378906,-1.1041667461395264,0.2638883590698242,-2.7777786254882812,4,-0.270491830958567,2.4285644219922506,13.444443702697756,1.666664123535142,13.416666030883787,-1.300002403260194,13.583333015441895,-0.270491830958567 751,2008-09-15,13.527776718139648,13.55555534362793,13.166666030883787,13.55555534362793,74700.0,-0.00204924289592745,26.999176050535695,-0.25000643727094446,44.79999252929711,48.72977313224453,0.18873812703657933,0.1890967125156049,-0.5566843489122135,0.7943554345063681,10.389832662137467,0.3888893127441424,0.09702230539244106,-0.17916731834411692,-0.6913564122951907,0.3330217756069569,-0.4352618653196547,0.07692722863142087,1.0076022407226546,34.21046212113694,-11.72826569516738,0.25609454697553696,9,0.38888931274413885,0.27777814865112305,-1.0763881206512451,0.29166698455810547,-2.416666030883789,0,-0.23408621363757043,-2.9999828339442227,13.55555534362793,2.4285644219922506,13.444443702697756,1.666664123535142,13.416666030883787,-0.23408621363757043 752,2008-09-16,13.194443702697756,13.388888359069824,13.11111068725586,13.388888359069824,597600.0,-0.024640635515141285,1.8571386531953504,6.999794012633828,42.748080799821395,46.98383343719812,0.4471649693671029,0.5460504755015236,-0.2306428373039271,1.0925661103018278,10.27318007806905,0.41666603088378906,0.011527242840791985,-0.5097225189208974,-1.0328323166670703,0.013387278825275573,-0.7712774177939838,-0.2481676200478109,1.2588124804858367,14.999948501567637,-30.086920933847836,0.26155489887308647,9,0.6944446563720685,0.6111111640930158,-0.6597220897674578,0.6249999999999982,-2.0833330154418963,1,-0.17052632537588253,26.999176050535695,13.527776718139648,-2.9999828339442227,13.55555534362793,2.4285644219922506,13.444443702697756,-0.17052632537588253 753,2008-09-17,12.55555534362793,13.11111068725586,12.416666030883787,13.027776718139648,2081502.0,-0.04842101519893549,1.1739122646748046,2.428564421992273,33.78378973989362,45.358400029258846,0.9460330495668092,1.1751833648398957,0.40054369950512303,1.7046793479146771,10.858158380629384,0.7777776718139684,-0.025031134556263268,-1.1041664600372307,-1.8314039690324044,-0.37692895104205704,-1.4677852145348176,-0.7405477055396439,1.7903291998814446,11.111145019531392,-30.69024686253225,0.3636187544975873,9,0.9861106872558576,0.9861106872558576,-0.020833730697631836,1.2638883590698242,-2.3888893127441424,2,-0.1526548951521155,1.8571386531953504,13.194443702697756,26.999176050535695,13.527776718139648,-2.9999828339442227,13.55555534362793,-0.1526548951521155 754,2008-09-18,11.777776718139648,12.388888359069824,11.777776718139648,12.388888359069824,1837035.0,-0.06194697121724779,1.0,1.2941210921722273,25.443785179146403,43.0894136464332,1.5760112601556582,1.8901665097323672,1.1694833325345755,2.4491141599926713,10.9507193131802,0.7777786254882812,-0.14199479475522914,-1.780556154251098,-2.8881385332408858,-0.6729737752613101,-2.3343473437459927,-1.2267649647562031,2.3751859741071666,0.0,-35.22186814557132,0.5537911894948943,9,1.4444446563720703,1.4444446563720703,0.7569448947906494,2.0416669845581055,-2.5555543899536115,3,-0.06603765182114119,1.1739122646748046,12.55555534362793,1.8571386531953504,13.194443702697756,26.999176050535695,13.527776718139648,-0.06603765182114119 755,2008-09-19,12.666666030883787,12.777776718139648,12.083333015441895,12.083333015441895,680139.0,0.07547174089105524,-1.3809511353362685,-0.9545441067920076,41.666663487753475,41.25138165620194,0.6413453310724062,0.9447007870179913,0.28817024942059,1.5299372327532712,10.575612465521623,1.0,-0.25547398830933865,-0.8250001430511489,-1.9801369433938678,0.33013665729157005,-1.4025685432225092,-0.24743174287978853,1.2012743444701677,49.9999999999999,12.59122696685617,0.5775684001713597,9,0.3333334922790545,0.5555553436279315,0.09027791023254572,1.1527776718139666,-3.6666660308837873,4,-0.14912284796478104,1.0,11.777776718139648,1.1739122646748046,12.55555534362793,1.8571386531953504,13.194443702697756,-0.14912284796478104 756,2008-09-22,12.777776718139648,12.86111068725586,12.666666030883787,12.666666030883787,22149.0,0.008771896802596046,-2.5000171662030994,0.19047556766813786,37.12573976266332,39.6181501644121,0.4027574202686459,0.7817875247177799,0.19145611022925202,1.3826681101180682,9.723017837512488,0.1944446563720721,-0.3074273154714664,-0.6555561065673832,-1.8320535803431603,0.520941367208394,-1.2438048434552726,-0.06730736967949369,0.839344018348589,62.068945105669385,29.435241070601563,0.5882487368878887,9,-0.05555534362792969,0.4444446563720703,0.20833396911621094,0.9444451332092285,-3.7222213745117188,0,-0.15652175211050212,-1.3809511353362685,12.666666030883787,1.0,11.777776718139648,1.1739122646748046,12.55555534362793,-0.15652175211050212 757,2008-09-23,12.444443702697756,12.722222328186035,12.416666030883787,12.722222328186035,81585.0,-0.026086933806621082,1.1999986267131881,-2.5000171662031234,33.14285792759465,38.343425699189524,0.62307242031447,1.055472516010317,0.5445641152745093,1.6775372873796872,8.937246523063324,0.36111068725586115,-0.33143130084579653,-0.9166668891906724,-2.1513196027760095,0.3179858243946647,-1.533993245983341,-0.29934053239800384,0.9519557515886508,50.000000000000135,24.818286009400367,0.6173263567926683,9,0.27777767181396307,0.7777776718139631,0.583333492279051,1.1527781486511213,-2.5555553436279315,1,-0.10714283798422031,-2.5000171662030994,12.777776718139648,-1.3809511353362685,12.666666030883787,1.0,11.777776718139648,-0.10714283798422031 758,2008-09-24,12.36111068725586,12.55555534362793,12.36111068725586,12.55555534362793,31500.0,-0.006696403425717645,1.0,0.6999986267131798,34.7305471700751,37.54287856619624,0.6044981930948428,1.087355361091765,0.6453204813182687,1.720644319078291,9.22527733160082,0.1944446563720703,-0.45737031112306603,-0.9319443225860589,-2.23115150295631,0.3672628577841923,-1.5815479127711836,-0.28234073240093416,0.8410540386929366,53.84618093274576,30.29442443158434,0.6496035901851254,9,0.3611106872558594,0.8611106872558594,0.6666665077209473,1.1944446563720703,-2.083333969116211,2,-0.10112359897308687,1.1999986267131881,12.444443702697756,-2.5000171662030994,12.777776718139648,-1.3809511353362685,12.666666030883787,-0.10112359897308687 759,2008-09-25,12.777776718139648,12.777776718139648,12.222222328186035,12.55555534362793,87300.0,0.033707814890240106,4.0000085831015895,-1.1428515375938006,43.452375721769634,37.432648035334964,0.09311224808952723,0.6146953201102114,0.23426427352291768,1.270645677804339,9.359907147020445,0.5555543899536133,-0.5328710991256926,-0.459722709655761,-1.746618407156129,0.827172987844607,-1.103170558405946,0.1837251390944239,0.2534614468720502,89.28563108248453,60.92032392349596,0.6434478487501842,9,-0.11111068725585938,0.4444446563720703,0.2500004768371582,0.6527786254882812,-1.666666030883789,3,-0.2043478098618724,1.0,12.36111068725586,1.1999986267131881,12.444443702697756,-2.5000171662030994,12.777776718139648,-0.2043478098618724 760,2008-09-26,12.583333015441895,12.583333015441895,12.444443702697756,12.55555534362793,116100.0,-0.01521733451655305,9.00006866481259,0.125,35.44303742457494,36.392986357032505,0.1510250659191925,0.7283434522983487,0.4241145286203096,1.4262959030418187,10.415928811342768,0.33333301544189275,-0.5744991663285894,-0.5791664123535156,-1.832916726136256,0.6745839014292248,-1.206041569244885,0.047708744537853676,0.2974897759451576,56.52171966031917,28.353687563634352,0.6268751568913702,9,-4.76837158203125e-07,0.6388883590698242,0.4861109256744385,0.6944446563720703,-1.1666669845581072,4,-0.2671081408344833,4.0000085831015895,12.777776718139648,1.0,12.36111068725586,1.1999986267131881,12.444443702697756,-0.2671081408344833 761,2008-09-29,12.472222328186035,12.722222328186035,11.888888359069824,12.722222328186035,334692.0,-0.008829988614265205,5.6666717529296875,-9.000034332406358,36.842107640739776,35.73676711713454,0.1080185182210851,0.7994983560572031,0.5310369649723654,1.4989037612173597,11.790068569803516,0.8333339691162109,-0.6167635512123582,-0.6388882160186764,-1.9183812303429306,0.6406047983055778,-1.2786347231808044,0.000858291143451595,0.3055543899536133,65.62511064118782,34.767660195672946,0.6397465071621276,9,-0.02777862548828125,0.7499990463256836,0.6527774333953857,0.5694437026977539,-0.30555629730224787,0,-0.27839644265634544,9.00006866481259,12.583333015441895,4.0000085831015895,12.777776718139648,1.0,12.36111068725586,-0.27839644265634544 762,2008-09-30,12.694443702697756,12.75,12.222222328186035,12.333333015441895,45990.0,0.017817303818383756,1.2352886530064908,-1.4444427490234446,41.558436346928296,36.6006167401384,-0.2152191590191368,0.5023989980259795,0.30891420746771026,1.2368632094393046,13.2162102075084,0.5277776718139648,-0.6797257728494301,-0.35277791023254146,-1.5776687209717792,0.8721129005066963,-0.9652233156021612,0.2596674951370783,-0.9166669845581072,90.62503017486961,54.3145444408288,0.612445405369619,9,-0.3750000000000018,0.5277776718139631,0.5972228050231916,0.2916669845581037,-0.6666669845581072,1,-0.28665205378763536,5.6666717529296875,12.472222328186035,9.00006866481259,12.583333015441895,4.0000085831015895,12.777776718139648,-0.28665205378763536 763,2008-10-01,12.583333015441895,12.80555534362793,12.11111068725586,12.80555534362793,319815.0,-0.008752702352151753,5.249998927116906,-0.6153856311335972,40.12738811717764,38.232128177697426,-0.11147681600969861,0.5221420622848996,0.42420739545965525,1.3093220303632584,14.769710776478433,0.6944446563720703,-0.7537225508128618,-0.3888885974884033,-1.5272959715328263,0.7495187765560196,-0.9580922845106148,0.18031508953380815,-0.7861118316650391,75.75757260493448,34.65169349296841,0.569203687022211,10,-0.20833349227905273,0.6388883590698242,0.7083334922790527,0.40277767181396484,-1.4722223281860352,2,-0.21412805757151365,1.2352886530064908,12.694443702697756,5.6666717529296875,12.472222328186035,9.00006866481259,12.583333015441895,-0.21412805757151365 764,2008-10-02,12.11111068725586,12.638888359069824,12.11111068725586,12.638888359069824,371430.0,-0.03752760318800574,1.0,2.3749983906753585,34.70587118603541,37.45870681083986,0.46153695980965104,0.9097428541319879,0.9310311231878838,1.7366494142883795,16.109927020495252,0.5277776718139648,-0.8124080720518556,-0.7777776241302483,-1.9118961666149072,0.3563409183544106,-1.344836895372577,-0.21071835288791974,-0.2735561370849613,24.242427395065516,-18.924294817700417,0.5670592712423295,10,0.2638888359069824,1.1111106872558594,1.180555820465088,0.875,-0.8888883590698224,3,-0.1513762045825715,5.249998927116906,12.583333015441895,1.2352886530064908,12.694443702697756,5.6666717529296875,12.472222328186035,-0.1513762045825715 765,2008-10-03,12.333333015441895,12.527776718139648,11.638888359069824,12.444443702697756,513144.0,0.018348633244667845,5.400020599443815,0.21052555496327685,37.85310624876952,37.5395253092961,0.20904186035353334,0.6370480987018716,0.7377508686485044,1.465933269327568,16.815395245262323,0.8888883590698242,-0.7716708762088889,-0.5027775287628167,-1.6371681520937624,0.6316130945681291,-1.0699728404282887,0.06441778290265532,0.47222232818603516,59.52381147008311,14.595287311429033,0.5671953116654729,10,-0.11111116409301758,0.8194441795349121,0.9583334922790527,0.6527776718139648,-1.2777776718139648,4,-0.09909911024503737,1.0,12.11111068725586,5.249998927116906,12.583333015441895,1.2352886530064908,12.694443702697756,-0.09909911024503737 766,2008-10-06,11.75,11.888888359069824,11.55555534362793,11.777776718139648,86166.0,-0.04729727274140205,1.6666641235351562,0.24999141689840643,36.02150309387539,37.859374772216185,0.7054372351456486,1.1110782444405203,1.3438442999945615,1.9960010357275166,18.15099535922053,0.7777776718139648,-0.6216145770674508,-0.9805550098419182,-2.106205354189429,0.14509533450559253,-1.5433801820156745,-0.41772983766816196,1.0322220039367682,15.555572509765625,-31.788962867380462,0.5628251721737555,10,0.4305553436279297,1.3611106872558594,1.5416665077209473,1.1527776718139648,-1.4166669845581037,0,-0.02836884843542231,5.400020599443815,12.333333015441895,1.0,12.11111068725586,5.249998927116906,12.583333015441895,-0.02836884843542231 767,2008-10-07,10.833333015441896,11.666666030883787,10.694443702697754,11.666666030883787,97200.0,-0.07801421145175347,1.3333344777429552,30.0011330083086,34.18366480051978,37.79861006448782,1.530480983163546,1.9090359448252308,2.274880209263097,2.853531638118767,20.394879486051366,1.055556297302246,-0.6498927168745539,-1.7597219944000226,-3.0984383696456224,-0.4210056191544229,-2.4290801820228225,-1.0903638067772228,1.8998223220825192,6.578965794672349,-43.47553557262054,0.6693581876227999,10,0.9166665077209455,1.8472218513488752,2.493055582046507,2.0694446563720685,-0.2777776718139666,1,0.12307689734464455,1.6666641235351562,11.75,5.400020599443815,12.333333015441895,1.0,12.11111068725586,0.12307689734464455 768,2008-10-08,10.11111068725586,10.444443702697754,8.972222328186035,10.444443702697754,363231.0,-0.06666667840419727,7.833336671196624,0.39999977111807844,34.536078642904485,36.80791038905836,2.1232601043080574,2.499044175793669,3.001584442922148,3.515365774037086,23.0197509191619,1.8611106872558612,-0.6896683472154432,-2.3166665554046624,-3.9992801229090595,-0.6340529879002652,-3.157973339156861,-1.4753597716524638,2.499721952178957,31.060596996757678,-24.279293439005688,0.8413067837521988,10,0.777778148651123,1.7083334922790527,3.2708334922790527,2.7916669845581055,0.27777767181396484,2,0.1895603846271383,1.3333344777429552,10.833333015441896,1.6666641235351562,11.75,5.400020599443815,12.333333015441895,0.1895603846271383 769,2008-10-09,10.222222328186037,10.61111068725586,10.083333015441896,10.333333015441896,46800.0,0.010989063849357716,-1.7142822109961162,0.3333323796581074,23.493965064196303,35.48023568234962,1.8009052241846817,2.249486778999737,2.892756233308665,3.3443425222002254,25.613890522868292,0.5277776718139631,-0.682274370929072,-2.0444438457488996,-3.9228458118019383,-0.16604187969586093,-2.98364482877542,-1.1052428627223794,2.0975214863488763,35.15626152512069,-19.9974216821794,0.9392009830265193,10,0.6666665077209455,1.5972218513488752,3.159721851348875,2.680555343627928,0.6111106872558594,3,0.08695646900761145,7.833336671196624,10.11111068725586,1.3333344777429552,10.833333015441896,1.6666641235351562,11.75,0.08695646900761145 770,2008-10-10,9.888888359069824,10.222222328186037,9.694443702697754,10.0,305820.0,-0.0326087575103019,-1.1111104753294532,1.0000085831015897,20.114934250702717,33.62166086123439,1.913011676824068,2.4180113563355086,3.2263383628335482,3.615661840123451,28.47703111882611,0.527778625488283,-0.6973484039220317,-2.1944444656372077,-4.250513323288768,-0.13837560798564752,-3.222478894462988,-1.1664100368114276,2.1630537365571794,31.428556481182966,-21.9064664560793,1.0280344288257801,10,1.0000004768371582,1.930555820465088,3.493055820465088,3.0138893127441406,0.3333339691162127,4,0.1348315321907052,-1.7142822109961162,10.222222328186037,7.833336671196624,10.11111068725586,1.3333344777429552,10.833333015441896,0.1348315321907052 771,2008-10-13,10.36111068725586,10.75,10.138888359069824,10.444443702697754,338445.0,0.04775282226266864,-1.3157919463693613,0.7499935627290596,29.05027493641336,32.23186514895495,1.2402627008168121,1.7880612127314528,2.7401556074343922,3.08265416512463,30.613133202607667,0.8611116409301758,-0.7927869671676184,-1.5638888359069831,-3.6392319624926905,0.5114542906787243,-2.601560399199837,-0.5262172726141294,1.4444538269758667,51.54638627926167,-2.119181377199858,1.037671563292854,10,0.527778148651123,1.4583334922790527,3.0138890743255615,2.5416669845581055,-0.7777776718139631,0,0.0670241518823107,-1.1111104753294532,9.888888359069824,-1.7142822109961162,10.222222328186037,7.833336671196624,10.11111068725586,0.0670241518823107 772,2008-10-14,10.944443702697754,11.416666030883787,10.638888359069824,11.05555534362793,128727.0,0.05630023971844955,-1.1538455443975628,1.333344777468786,37.05583039780665,31.890580957913734,0.4275479372955857,1.083049532958949,2.1421887564790083,2.445746068448617,32.356153196387474,1.055555343627928,-0.8298102546121697,-0.8680558204650879,-2.8970747373522787,1.160963096422103,-1.8825652789086842,0.1464536379785084,0.6344534366503165,80.68180798498749,25.922129913377113,1.0145094584435956,10,-0.13888835906982422,0.6527786254882812,2.6458334922790527,2.1666669845581055,-1.5833330154418945,1,-0.055837528508207446,-1.3157919463693613,10.36111068725586,-1.1111104753294532,9.888888359069824,-1.7142822109961162,10.222222328186037,-0.055837528508207446 773,2008-10-15,10.638888359069824,11.277776718139648,10.638888359069824,10.86111068725586,55134.0,-0.02791876425410378,-4.749992489818339,1.9999914169720794,30.051813287163256,31.373463413594603,0.478608510957665,1.3045347653731127,2.4194074670131887,2.695405636619366,33.09165001417027,0.6388883590698242,-0.8862273976406083,-1.0777778148651116,-3.139811046504555,0.9842554167743316,-2.108794430684833,-0.04676119904539,0.7777776718139631,54.838718608812044,4.26266761581509,1.031016615819722,10,0.11111116409301758,0.6805558204650879,3.180555582046509,2.472222328186035,-1.222222328186037,2,-0.00783286868226718,-1.1538455443975628,10.944443702697754,-1.3157919463693613,10.36111068725586,-1.1111104753294532,9.888888359069824,-0.00783286868226718 774,2008-10-16,11.0,11.138888359069824,9.5,9.833333015441896,96057.0,0.033942610237311266,1.2692312009238027,-5.249998927116898,35.678394560663335,31.131828781582808,-0.06335113165926565,0.929839774704849,2.034466596209546,2.2852529796869234,33.36539143264075,1.6388883590698242,-0.9870983443712795,-0.6777773380279548,-2.7641511277666666,1.408596451710757,-1.7209642328973107,0.3654095568414011,0.4166660308837873,78.26089552535869,27.26223131937313,1.0431868948693557,10,-0.5694446563720703,0.3194441795349121,2.8611104488372803,2.1111106872558594,-1.7222232818603516,3,-0.05555560372092505,-4.749992489818339,10.638888359069824,-1.1538455443975628,10.944443702697754,-1.3157919463693613,10.36111068725586,-0.05555560372092505 775,2008-10-17,10.777776718139648,11.11111068725586,10.583333015441896,11.11111068725586,92268.0,-0.020202116532759273,2.166659990959174,-0.2857147528199465,34.97536279312443,31.015590970388253,-0.09497615076839239,1.0575158939487643,2.2315780759308232,2.4548710330535215,34.482097859125865,0.5277776718139631,-1.0909143495943532,-0.8055561542510983,-2.8743846649670104,1.2632723564648138,-1.8399704096090552,0.22885810110685867,0.5,66.66663349537515,16.794461076784984,1.0344142553579563,10,-0.45833253860473633,0.5416674613952637,3.0763893127441406,2.333333969116211,-1.3888883590698242,4,0.005154708503910976,1.2692312009238027,11.0,-4.749992489818339,10.638888359069824,-1.1538455443975628,10.944443702697754,0.005154708503910976 776,2008-10-20,10.777776718139648,11.11111068725586,10.638888359069824,11.11111068725586,40833.0,0.0,1.8333285649708462,1.0,32.30769664154778,30.807150063835813,-0.2764620190499265,0.9486354352760991,2.195202559379066,2.3990705493606725,35.829150027150185,0.47222232818603516,-1.135785994754519,-0.7055561542510986,-2.724021897755131,1.3129095892529339,-1.7147890260031158,0.3036767175009185,-1.8055543899536133,66.66663349537515,21.04271546004685,1.0092328717520165,10,-0.5833325386047363,0.486112117767334,3.0763893127441406,2.333333969116211,-0.7777767181396484,0,-0.051546288671816654,2.166659990959174,10.777776718139648,1.2692312009238027,11.0,-4.749992489818339,10.638888359069824,-0.051546288671816654 777,2008-10-21,11.11111068725586,11.11111068725586,10.55555534362793,10.944443702697754,98757.0,0.030927897082446476,5.666651407906708,-0.5,36.945819472883194,31.074899044944555,-0.6327946137098284,0.5378665272546499,1.8339894563012251,2.0157432371868182,36.94638823879125,0.5555553436279297,-1.21640120785732,-0.30555553436279226,-2.2779116076678747,1.6668005389422902,-1.2917335710153335,0.680622502289749,-2.0961105918884275,90.62503017486941,46.79640967192836,0.9861780366525408,10,-0.6527776718139648,0.06944465637207031,2.749999761581421,2.0,-0.8888883590698224,1,-0.13749999570846527,1.8333285649708462,10.777776718139648,2.166659990959174,10.777776718139648,1.2692312009238027,11.0,-0.13749999570846527 778,2008-10-22,11.11111068725586,11.11111068725586,10.61111068725586,10.61111068725586,91854.0,0.0,1.0,2.9999942779650155,40.32258659941975,32.944745882191604,-0.5319694685987457,0.46316479545962785,1.8001625178930425,1.9581458379092727,38.052924037985605,0.5,-1.2483803901561217,-0.24305553436279226,-2.1680522734139327,1.6819412046883482,-1.2055539038883634,0.7194428351627788,-2.0541883800506593,98.30509066342198,49.85092553457574,0.9624983695255706,10,-0.6527776718139648,-0.06944417953491211,2.7361109256744385,2.0,-0.5555553436279297,2,-0.1575000060081484,5.666651407906708,11.11111068725586,1.8333285649708462,10.777776718139648,2.166659990959174,10.777776718139648,-0.1575000060081484 779,2008-10-23,10.166666030883787,11.11111068725586,9.722222328186037,11.11111068725586,215352.0,-0.08500002231598003,1.9411746886366215,-1.8888893127441442,31.60378114741316,34.22128442627054,0.45121594783814345,1.2669171512349475,2.694630765537129,2.841577651757138,39.91465729326758,1.3888883590698224,-1.222117069495697,-1.0569446563720728,-2.92885637390261,0.8149670611584643,-1.9929005151373413,-0.12098879760680425,-1.0686599560775747,31.9999588012536,-14.43210651981769,0.9359558587652685,10,0.29166698455810725,0.75000047683716,3.375,2.944444656372072,0.36111068725586115,3,-0.07377049641659195,1.0,11.11111068725586,5.666651407906708,11.11111068725586,1.8333285649708462,10.777776718139648,-0.07377049641659195 780,2008-10-24,9.222222328186037,9.444443702697754,8.944443702697754,9.444443702697754,209628.0,-0.09289610771404966,3.5000171662031794,0.23529316727286448,29.777787882482386,34.30211919805599,1.4428826651178852,2.051843053474549,3.5636606892524565,3.727767853468313,42.027586337455034,1.2222223281860334,-1.167872730501447,-1.8333328247070302,-3.792715720203878,0.12605007078981778,-2.813024272455454,-0.8536413769586062,1.8888883590698224,12.820550064593167,-35.96738777154589,0.9796914477484242,10,0.9583325386047346,1.6805548667907697,3.999999046325682,3.8888883590698224,1.4444437026977504,4,0.006023969925754269,1.9411746886366215,10.166666030883787,1.0,11.11111068725586,5.666651407906708,11.11111068725586,0.006023969925754269 781,2008-10-27,9.0,9.166666030883787,8.777776718139647,8.86111068725586,238761.0,-0.024096396755352023,-1.5454431960049642,-0.6250042915507998,33.500010728830944,33.90702812372536,1.62233281233717,2.108712282722836,3.7126006183214226,3.892070718707913,43.53630715767871,0.44444561004639027,-1.0772136980520308,-1.8819440364837643,-3.9262766919383996,0.16238861897087098,-2.904110364211082,-0.8597777087564467,2.1111106872558594,9.523852341828459,-42.76072289118805,1.0221663277273176,10,1.0277767181396484,1.819443702697754,4.11111044883728,4.111110687255859,1.3333330154418963,0,0.04320981767442489,3.5000171662031794,9.222222328186037,1.9411746886366215,10.166666030883787,1.0,11.11111068725586,0.04320981767442489 782,2008-10-28,9.05555534362793,9.05555534362793,8.472222328186035,8.472222328186035,131049.0,0.006172815958658928,1.0,4.1999848938449285,39.20455276965747,34.92399917733582,1.4199882528075278,1.8620298985645292,3.5972254502234193,3.777443893485188,45.24356620435551,0.5833330154418945,-0.9283512933272711,-1.6444442749023445,-3.657042554797652,0.368154004992963,-2.650743414849998,-0.6381451349546907,1.962221984863282,22.105255549632734,-31.50643182948644,1.0062991399476537,10,0.75,1.5833334922790527,3.916666030883789,4.05555534362793,1.2222213745117188,1,0.10429450437146759,-1.5454431960049642,9.0,3.5000171662031794,9.222222328186037,1.9411746886366215,10.166666030883787,0.10429450437146759 783,2008-10-29,9.888888359069824,10.0,9.222222328186037,10.0,274383.0,0.09202450692637876,12.999931335776603,-0.19047720253928185,47.02969809020818,36.18525512506304,0.524205480419031,0.8606097098812739,2.706254196818019,2.900373767812013,46.31744600500573,0.9444446563720703,-0.839739335794496,-0.6763890266418464,-2.5110309055419187,1.1582528522582258,-1.5937099660918825,0.2409319128081897,0.9761556694030773,53.68419721185729,-2.1685374638252384,0.9173209394500366,10,-0.09722185134887695,0.7500004768371582,3.0833330154418945,3.222222328186035,0.0,2,0.03370793126716687,1.0,9.05555534362793,-1.5454431960049642,9.0,3.5000171662031794,9.222222328186037,0.03370793126716687 784,2008-10-30,10.277776718139648,10.277776718139648,9.888888359069824,9.888888359069824,643671.0,0.039325791226386464,1.0,-3.4999785424301986,53.43136768165096,38.23592233489931,0.024692748649231433,0.3450196019815053,2.2514166522988557,2.471339773661409,47.29776389104331,0.3888883590698242,-0.8268744204560434,-0.19583396911621165,-1.8825047340250904,1.4908367957926671,-1.039169351570651,0.6475014133382277,0.44369800831604067,100.0,39.36171687518001,0.8433353824544391,10,-0.48611021041870117,0.361112117767334,2.6944446563720703,2.833333969116211,-1.2777767181396484,3,0.02702711229346111,12.999931335776603,9.888888359069824,1.0,9.05555534362793,-1.5454431960049642,9.0,0.02702711229346111 785,2008-10-31,11.11111068725586,11.11111068725586,10.388888359069824,10.388888359069824,70326.0,0.08108115130049742,1.0,1.8571456597814011,56.22119728177017,40.89297796159069,-0.8452750126529978,-0.6161662271102664,1.3541886904316396,1.6040725355205048,47.3249970635556,0.8333339691162109,-0.7260019579248187,0.6986111164093014,-0.7800956101284058,2.1773178429470086,-0.0407422468595513,1.437964479678154,-2.638888359069824,100.0,36.63316909864161,0.7393533632688536,10,-1.319444179534912,-0.47222185134887695,1.8333330154418945,2.0,-2.0555553436279297,4,-0.05250005922317735,1.0,10.277776718139648,12.999931335776603,9.888888359069824,1.0,9.05555534362793,-0.05250005922317735 786,2008-11-03,11.416666030883787,12.472222328186035,11.222222328186037,11.61111068725586,58221.0,0.027499981975554588,-3.2857236278504227,-0.2692310231676826,54.10628043360826,42.799695846115696,-1.1741474795299265,-0.9992042577977553,0.9887635976518752,1.2682338661207204,46.720021378917494,1.3611116409301758,-0.6771069763511033,1.0208331584930406,-0.4008124279937153,2.4424787449797964,0.3100103652496635,1.7316559517364176,-2.8916659355163556,73.6110925674438,11.920833869118702,0.7108227932433778,11,-0.9444437026977521,-0.7777771949768049,1.4861109256744403,1.694444656372072,-2.527777671813963,0,-0.0656934343153367,1.0,11.11111068725586,1.0,10.277776718139648,12.999931335776603,9.888888359069824,-0.0656934343153367 787,2008-11-04,12.166666030883787,12.166666030883787,11.666666030883787,11.666666030883787,56799.0,0.06569343431533681,1.0,-2.571425768796877,62.331835389240936,45.2451679338736,-1.965348147820487,-1.7330468347309385,0.18816551827793937,0.49422196254145057,45.22160727909931,0.75,-0.5839845925319214,1.7041665077209451,0.08483157743971148,3.323501438002179,0.8944990425803283,2.513833972861562,-3.4837770462036115,90.59826777531545,26.88297669756345,0.809667465140617,11,-1.6944437026977521,-1.5277771949768049,0.666666507720949,0.9444446563720721,-3.4999999999999982,1,-0.1506849132529955,-3.2857236278504227,11.416666030883787,1.0,11.11111068725586,1.0,10.277776718139648,-0.1506849132529955 788,2008-11-05,12.027776718139648,12.222222328186035,12.0,12.222222328186035,38916.0,-0.011415560548105996,1.2857016739336213,-0.38889122009277344,58.604640764699404,48.245263446905405,-1.8805113239355045,-1.5211958103177192,0.27917258926535204,0.6013949950579693,42.51259486910143,0.22222232818603516,-0.4750884319790245,1.4694438934326168,-0.2836649137982601,3.2225527006634938,0.5928894898171784,2.3459982970480553,-3.193314399719238,82.79565803880801,20.056092577038903,0.8765544036154387,11,-1.5555543899536133,-1.388887882232666,0.7430558204650879,1.083333969116211,-3.4166660308837873,2,-0.1454965486149027,1.0,12.166666030883787,-3.2857236278504227,11.416666030883787,1.0,11.11111068725586,-0.1454965486149027 789,2008-11-06,11.11111068725586,11.666666030883787,11.083333015441896,11.666666030883787,63711.0,-0.07621242498635039,1.0999996566771157,2.857124640126333,52.500005006790644,50.76995423849522,-0.911657688289921,-0.5634082831513147,1.1309444445725454,1.4926677490640667,40.31493491613617,0.9444437026977521,-0.43889073993420524,0.5083334445953369,-1.2539433005728498,2.2706101897635236,-0.3728049279887564,1.3894718171794302,-2.1311379684448237,34.66666117350428,-26.43701400965167,0.8811383725840936,11,-0.6388883590698242,-0.5555553436279297,1.687499761581421,2.0,-2.1666669845581055,3,-0.11000001373291068,1.2857016739336213,12.027776718139648,1.0,12.166666030883787,-3.2857236278504227,11.416666030883787,-0.11000001373291068 790,2008-11-07,11.222222328186037,11.222222328186037,10.833333015441896,11.11111068725586,72621.0,0.010000048065187617,5.999974250916014,-0.20000102996865846,53.27869717455219,52.967586065797576,-0.7925830706895312,-0.600285145057466,0.9486232862287771,1.3574382028995515,37.86613283614931,0.3888893127441406,-0.4317070811081347,0.5527783870697043,-1.1966201684266338,2.3021769425660423,-0.32192089067846474,1.4274776648178733,-2.1025596250000014,23.728833284841457,-35.15631708237224,0.8746992777481692,11,-0.7500000000000018,-0.7222228050231951,1.5763881206512433,1.8888883590698224,-2.6666669845581072,4,-0.19801980955275167,1.0999996566771157,11.11111068725586,1.2857016739336213,12.027776718139648,1.0,12.166666030883787,-0.19801980955275167 791,2008-11-10,11.05555534362793,11.333333015441895,11.0,11.333333015441895,17073.0,-0.01485151333524215,1.3999986267084605,-2.499987125458079,49.57983350864914,54.12039503679665,-0.3393592312392091,-0.39940212528973085,1.0594813261874414,1.5014344686309897,36.29690141679266,0.33333301544189453,-0.2827625944772105,0.35138916969299316,-1.3998075732318558,2.102585912617842,-0.5242092017694322,1.2269875411554185,-1.8017902554418939,16.000002746581085,-37.264575683493234,0.8755983714624246,11,-0.20833301544189453,-0.5833330154418945,1.631944179534912,2.0555553436279297,-2.6944446563720685,0,-0.18090452608088448,5.999974250916014,11.222222328186037,1.0999996566771157,11.11111068725586,1.2857016739336213,12.027776718139648,-0.18090452608088448 792,2008-11-11,10.333333015441896,11.05555534362793,10.166666030883787,11.05555534362793,19053.0,-0.06532664400276367,1.4615392741365814,2.600001373291533,44.6969701895701,53.86120304783686,0.6517114214828901,0.289534474979094,1.701128297522903,2.19788682342085,36.06112921525781,0.8888893127441424,-0.04489038489440311,-0.34027762413024654,-2.0951438677091794,1.4145886194486863,-1.217710745919712,0.537155497659219,-0.9508296376558611,8.10812064728395,-37.829119699618815,0.8774331217894662,11,0.8472223281860334,0.13888931274413885,2.3124999999999982,2.777777671813963,-1.8333330154418963,1,-0.13978497104598553,1.3999986267084605,11.05555534362793,5.999974250916014,11.222222328186037,1.0999996566771157,11.11111068725586,-0.13978497104598553 793,2008-11-12,10.55555534362793,10.55555534362793,10.36111068725586,10.36111068725586,20799.0,0.021505387260233322,1.0,-0.26923102316768077,52.94117986478277,53.80673773485151,0.596756026480227,0.06403189141859755,1.395669588475906,1.9464897945788469,35.81261559098342,0.22222232818603338,0.19114210786977814,-0.1138886451721195,-1.869497580023351,1.641720289679112,-0.9916931125977353,0.7639158222534963,-1.0494632078258945,25.925954182942828,-20.874786385782432,0.8778044674256159,11,0.7638888359069824,-0.08333301544189453,1.659721851348877,2.124999523162842,-2.3333330154418945,2,-0.17894741216855126,1.4615392741365814,10.333333015441896,1.3999986267084605,11.05555534362793,5.999974250916014,11.222222328186037,-0.17894741216855126 794,2008-11-13,10.388888359069824,10.666666030883787,10.388888359069824,10.666666030883787,173115.0,-0.015789504117252995,1.0000000000000129,-1.428569326597666,59.999993460519676,54.22660397693478,0.8726054850397684,0.19243471791430977,1.4852978531938064,2.089813244700398,34.66286798839261,0.27777767181396307,0.39082446274764493,-0.25000004768371653,-2.00265483343402,1.5026547380665871,-1.1263274405588692,0.6263273451914362,-0.7641510155724287,19.047622940166338,-30.727373618779364,0.8763273928751519,11,0.9305558204650879,0.08333396911621094,0.965278148651123,1.430555820465088,-2.5555553436279297,3,-0.17112299317971857,1.0,10.55555534362793,1.4615392741365814,10.333333015441896,1.3999986267084605,11.05555534362793,-0.17112299317971857 795,2008-11-14,10.833333015441896,11.05555534362793,10.833333015441896,11.05555534362793,2304.0,0.0427807712443129,-1.000000000000016,0.8000006866457685,65.1376101998973,55.45230728430023,0.429813859416349,-0.26101686455580797,0.9799275434389241,1.6327995942928428,33.277797593747984,0.6666669845581055,0.5098571864961805,0.19166679382324325,-1.562090598524227,1.9454241861707136,-0.6852119023504919,1.0685454899969784,-1.0946962725569556,57.14286882049887,2.182338593414457,0.8768786961737353,11,0.3611111640930158,-0.36111068725586115,0.520833492279051,0.9861111640930158,-3.6944451332092303,4,-0.17435901860043523,1.0000000000000129,10.388888359069824,1.0,10.55555534362793,1.4615392741365814,10.333333015441896,-0.17435901860043523 796,2008-11-17,10.222222328186037,10.666666030883787,10.138888359069824,10.333333015441896,77733.0,-0.05641021894044784,-2.799987640418516,0.49999785423381526,58.82353110886174,55.06249569759143,0.9539977463851912,0.3228939992087039,1.5065317965852412,2.220563591842259,32.032130838037396,0.6944446563720721,0.5491502036577369,-0.39166617393493475,-2.1539245208910582,1.3705921730211887,-1.2727953474129965,0.489462999543127,-0.3742421618890521,9.09097529637606,-47.95902332710244,0.8811291734780613,11,0.9583330154418928,0.24999999999999822,1.1319441795349103,1.5972218513488752,-3.000000476837159,0,-0.16304350766883213,-1.000000000000016,10.833333015441896,1.0000000000000129,10.388888359069824,1.0,10.55555534362793,-0.16304350766883213 797,2008-11-18,9.583333015441896,10.222222328186037,9.444443702697754,10.222222328186037,30888.0,-0.06250004081622373,1.4347836471002737,5.750025749304768,47.61904974225534,53.84187447287543,1.3275060566713446,0.8869308660269315,2.0607033606459755,2.835702341452569,30.848478909778887,0.777778625488283,0.48801557793264116,-0.9541666030883764,-2.7576423855845142,0.8493091794077614,-1.8559044943364462,-0.05242871184030662,2.888889312744139,8.620713128480322,-46.836885564610185,0.901737891248069,11,0.9722218513488752,0.8888893127441388,1.770833492279051,2.236111164093016,-2.305555820465089,1,-0.1275362471716921,-2.799987640418516,10.222222328186037,-1.000000000000016,10.833333015441896,1.0000000000000129,10.388888359069824,-0.1275362471716921 798,2008-11-19,9.36111068725586,10.0,9.333333015441896,9.444443702697754,86625.0,-0.02318841762338464,-8.60004119888785,0.1304341985060992,42.666673990883176,52.7492821377746,1.2646762559808113,1.0238170208659465,2.1992519979213885,3.03618903106306,29.62967211772558,0.6666669845581037,0.40799044989796585,-1.0888889312744148,-2.944249842409503,0.7664719798606736,-2.016569386841958,-0.16120847570687147,3.050556068420411,1.6128969738315075,-46.218866141022964,0.9276804555675439,11,0.9722223281860352,1.1111116409301758,1.840278148651123,2.4583334922790527,-1.9999995231628418,2,-0.09198808945055725,1.4347836471002737,9.583333015441896,-2.799987640418516,10.222222328186037,-1.000000000000016,10.833333015441896,-0.09198808945055725 799,2008-11-20,9.416666030883787,9.777776718139648,9.25,9.36111068725586,59301.0,0.005934695730450024,-2.800006866481272,-0.6666666666666453,34.51776755903842,50.664734402717514,1.0543649358421057,0.958326517064144,2.058047856690596,2.9621051474959206,27.76183825209771,0.5277767181396484,0.1923652575592918,-0.9958335876464854,-2.904848484154094,0.9131813088611231,-1.9503410359002888,-0.04132613939268204,2.8718673751831076,9.230735101639294,-30.68012328743608,0.9545074482538043,11,0.87500047683716,1.0555562973022479,1.6180558204650897,2.402778148651125,-1.4166660308837873,3,-0.12684358761161774,-8.60004119888785,9.36111068725586,1.4347836471002737,9.583333015441896,-2.799987640418516,10.222222328186037,-0.12684358761161774 800,2008-11-21,9.277776718139648,9.55555534362793,9.222222328186037,9.55555534362793,134424.0,-0.014749308543875794,1.3999903869922143,-5.000034332406519,29.842934384032446,48.47174561109344,0.9928358247460292,1.1611225824257314,2.1043265649015126,3.0796960594578024,25.369283868498947,0.33333301544189275,-0.0063134848987491665,-1.1375006198883053,-3.0393715339271115,0.7643702941505008,-2.0884360769077084,-0.18656516286890223,2.828444683563232,3.84607512565938,-30.48822535160782,0.9509354570194034,11,0.861112117767334,1.1944456100463867,1.5972230434417725,2.5416674613952637,-0.8888883590698242,4,-0.1556885605873246,-2.800006866481272,9.416666030883787,-8.60004119888785,9.36111068725586,1.4347836471002737,9.583333015441896,-0.1556885605873246 801,2008-11-24,9.388888359069824,9.777776718139648,9.166666030883787,9.777776718139648,68544.0,0.011976106378259077,2.14285924483606,1.399993820209289,20.23811056499659,45.754094541696375,0.6933592350616067,1.1390383913453768,1.9008815415042868,2.9437241137649792,22.647519685335563,0.6111106872558612,-0.10680946169071959,-1.0458333969116218,-2.8939726779307247,0.802305884107481,-1.9699030374211723,-0.12176375640207127,2.486613116751709,21.05262682378801,-5.9100044345777505,0.9240696405095513,11,0.7222223281860352,1.083333969116211,1.430555820465088,2.430555820465088,-0.3888883590698242,0,-0.23964503472486387,1.3999903869922143,9.277776718139648,-2.800006866481272,9.416666030883787,-8.60004119888785,9.36111068725586,-0.23964503472486387 802,2008-11-25,10.0,10.0,9.388888359069824,9.444443702697754,97569.0,0.06508881749987272,1.1999989700331135,-1.4285752821994266,30.270289530442312,43.23510672676966,0.03351645088522304,0.6348596088737555,1.2133799378910695,2.303956867027882,19.51226132141087,0.6111116409301758,-0.2193565228452723,-0.4819439888000492,-2.2271011095460462,1.2632131319459479,-1.3545225491730477,0.39063457157294934,1.604617931327759,100.0,76.79102807827596,0.8725785603729984,11,0.11111068725585938,0.47222232818603516,0.7291665077209473,1.819444179534912,-1.0,1,-0.2777778148651122,2.14285924483606,9.388888359069824,1.3999903869922143,9.277776718139648,-2.800006866481272,9.416666030883787,-0.2777778148651122 803,2008-11-26,10.222222328186037,10.222222328186037,9.666666030883787,9.666666030883787,36549.0,0.022222232818603693,1.0,1.0000000000000064,40.00001287459438,41.01288666166685,-0.2692792201821117,0.4626084201289853,0.9363713268524467,2.0576284693987024,17.76139584186118,0.5555562973022496,-0.29365214690158403,-0.27638835906982173,-2.003976170576694,1.4511994524370504,-1.1401822648232578,0.5874055466836143,1.1386004130973255,100.0,75.0083206124233,0.8637939057534361,11,-0.11111164093017756,0.24999999999999822,0.5972218513488752,1.5972218513488752,-0.777778625488283,2,-0.28804354265416665,1.1999989700331135,10.0,2.14285924483606,9.388888359069824,1.3999903869922143,9.277776718139648,-0.28804354265416665 804,2008-11-27,10.55555534362793,10.55555534362793,9.527776718139648,9.527776718139648,7335.0,0.03260866421607589,1.0,1.8499990558636754,42.857142857142826,38.53727917913858,-0.644232178872219,0.1593213912936875,0.5760697788109024,1.7058747573396023,16.186614261794624,1.0277786254882812,-0.2655546700254199,0.04305572509765554,-1.6815205203031525,1.7676319704984635,-0.8192323976027485,0.9053438477980595,0.5858517266154752,100.0,71.75666147995581,0.8622881227004044,11,-0.6388893127441424,-0.08333301544189453,0.1944444179534912,1.2638888359069824,-1.3333330154418928,3,-0.30263155992671686,1.0,10.222222328186037,1.1999989700331135,10.0,2.14285924483606,9.388888359069824,-0.30263155992671686 805,2008-11-28,10.527776718139648,10.61111068725586,10.527776718139648,10.55555534362793,14202.0,-0.0026316593096212815,-4.999862675089261,-0.02702782953389799,44.1717733262394,36.90930609218054,-0.74242918548644,0.14878568466933473,0.547345105393255,1.7179888710549243,15.68068326558677,0.08333396911621094,-0.32931131305850947,0.044443798065184836,-1.6570824256001568,1.7459700217305265,-0.8063193137674851,0.8952069098978548,0.41615624816779473,94.23072606149438,61.776792179868494,0.8507631118326706,11,-0.6388883590698242,-0.05555438995361328,0.15972304344177246,1.2916674613952637,-1.1388883590698242,4,-0.24010546441246416,1.0,10.55555534362793,1.0,10.222222328186037,1.1999989700331135,10.0,-0.24010546441246416 806,2008-12-01,10.666666030883787,10.694443702697754,10.222222328186037,10.222222328186037,55728.0,0.013192653725722536,-1.1249997317786598,-15.999485031584602,54.225344791278026,37.643338875405284,-0.9070278778794805,-0.05183004020465454,0.3488194465008654,1.5667448484280246,16.802983240488718,0.472221374511717,-0.43051693981637307,0.2208331108093251,-1.4262718396981722,1.8679380613168224,-0.6027193644444235,1.0443855860630737,0.09954024188129118,97.87234819653246,59.7636798020871,0.8235524752537483,12,-0.7361111640930158,-0.19444370269775213,-0.12499999999999822,1.1388888359069842,-1.333333015441891,0,-0.21354166946063446,-4.999862675089261,10.527776718139648,1.0,10.55555534362793,1.0,10.222222328186037,-0.21354166946063446 807,2008-12-02,10.333333015441896,10.55555534362793,10.333333015441896,10.333333015441896,18162.0,-0.031249972060320763,0.0,0.0,47.26027445579266,38.153738927061895,-0.5097220142988981,0.14452166819670964,0.6281591482144275,1.8900947287064742,17.985933700595112,0.333333015441891,-0.6234819799231985,-0.020833253860471856,-1.454993125037138,1.4133266173161942,-0.7379131894488058,0.6962466817278621,0.3611106872558576,69.04766381191165,28.18356443498945,0.7170799355883333,12,-0.4027781486511248,0.13888931274413885,0.09027719497680486,1.3888883590698207,-1.0,1,-0.12903223127033592,-1.1249997317786598,10.666666030883787,-4.999862675089261,10.527776718139648,1.0,10.55555534362793,-0.12903223127033592 808,2008-12-03,10.277776718139648,10.333333015441896,10.222222328186037,10.333333015441896,74466.0,-0.0053764160333578115,2.999931336365721,-100.0,48.591543677027346,39.71749182906066,-0.34694759657821095,0.06561423718280324,0.6306498207715769,1.9343564072653319,19.33585795862516,0.11111068725585938,-0.7404314563013656,0.011110448837280629,-1.1872750857807617,1.209495983455323,-0.5880823184717396,0.6103032161463009,0.41666698455810547,64.28569676925203,19.808435599560852,0.5991927673090208,12,-0.34722185134887695,0.5416674613952637,-0.05555462837219238,1.2916674613952637,-0.8333330154418945,2,-0.1243242340422176,0.0,10.333333015441896,-1.1249997317786598,10.666666030883787,-4.999862675089261,10.527776718139648,-0.1243242340422176 809,2008-12-04,9.888888359069824,10.0,9.388888359069824,10.0,64332.0,-0.03783779018894817,9.999957084860396,1.9999828340914303,37.857147411421515,40.607959943215,0.12959850484817714,0.37760173651514783,0.9474270935310152,2.3011470109768997,20.185090752791705,0.8888883590698242,-0.729730100425833,-0.3166667938232415,-1.456984928471302,0.823651340824819,-0.8868258611472726,0.2534922735007896,0.6666669845581055,38.29787855722607,-4.388186188791856,0.5701590673240305,12,0.041666507720947266,0.9305558204650879,0.3263893127441406,1.680555820465088,-0.5555553436279279,3,-0.04494384406356833,2.999931336365721,10.277776718139648,0.0,10.333333015441896,-1.1249997317786598,10.666666030883787,-0.04494384406356833 810,2008-12-05,9.0,9.444443702697754,9.0,9.444443702697754,123426.0,-0.08988759168815563,1.0,3.9999742509162384,35.33333989460908,42.28520764650527,1.0895146276581045,1.1504550834593044,1.758657092254797,3.1585526442866776,20.984626067158125,0.8888883590698242,-0.6830498761668231,-1.0944440364837646,-2.2506067783099653,0.06171870534243595,-1.672525407396865,-0.5163626655706643,1.416666412353516,0.0,-44.99675567215418,0.5780813709131006,12,0.847221851348877,1.7361111640930176,1.2152776718139648,2.569444179534912,0.22222232818603693,4,0.024691369798448548,9.999957084860396,9.888888359069824,2.999931336365721,10.277776718139648,0.0,10.333333015441896,0.024691369798448548 811,2008-12-08,9.05555534362793,9.333333015441896,8.944443702697754,9.05555534362793,417726.0,0.006172815958658928,-2.499987125458135,-0.0,42.635663659888095,43.65913810533259,1.097072412291615,0.9880395506430659,1.6280697766352645,3.0724050833232113,21.975271465306644,0.3888893127441424,-0.5866772823331843,-0.9388886928558353,-2.090997800258597,0.2132204145469263,-1.5149432465572161,-0.3628341391544545,1.1911110992431642,6.896582341495929,-40.93754323127507,0.5760545537013807,12,0.7638883590698242,1.6527776718139648,1.1597223281860352,2.5138888359069824,-0.11111164093017578,0,0.03680978170780547,1.0,9.0,9.999957084860396,9.888888359069824,2.999931336365721,10.277776718139648,0.03680978170780547 812,2008-12-09,8.888888359069824,9.222222328186037,8.666666030883789,9.222222328186037,84474.0,-0.018404943510768046,2.333331425988314,-100.0,43.30708852991703,44.026590955923986,1.2175965823926713,1.0971977874130925,1.7090571524186728,3.208087172362756,22.39775425091008,0.5555562973022479,-0.4498968965603236,-1.0333334445953373,-2.2737090010932857,0.20704211190261113,-1.6535212228443115,-0.41314566634636307,1.1754669001770015,13.333337148029859,-38.680750909564864,0.6201877782489741,12,0.7916665077209473,1.555555820465088,1.6666672229766846,2.680555820465088,0.11111164093017578,1,0.050000026822091925,-2.499987125458135,9.05555534362793,1.0,9.0,9.999957084860396,9.888888359069824,0.050000026822091925 813,2008-12-10,8.666666030883789,8.86111068725586,8.5,8.777776718139647,328788.0,-0.02500001341104585,1.5999890137054025,0.3333314259883314,39.84962988279536,43.69242284766317,1.336506279996721,1.2339171364093922,1.8448330786023703,3.4003790095558237,22.893425010181716,0.3888883590698242,-0.27947082927435574,-1.1611113071441643,-2.4833851468796055,0.16116253259127689,-1.822248227011885,-0.4999743872764437,1.17405895182495,11.111068725585938,-44.40160806895076,0.6611369198677207,12,0.9305558204650879,1.6944451332092285,1.8888895511627197,2.902778148651123,-0.22222232818603516,2,0.076923119245905,2.333331425988314,8.888888359069824,-2.499987125458135,9.05555534362793,1.0,9.0,0.076923119245905 814,2008-12-11,8.611110687255861,8.888888359069824,8.444443702697754,8.444443702697754,24327.0,-0.006410232427320417,-4.333325703953354,-1.5000085831016297,40.76924336449824,43.31436396302526,1.2150070244327171,1.2115750224832862,1.8267375908954158,3.443118235139698,23.576730850539246,0.4444446563720703,-0.19870326366975277,-1.127777767181394,-2.5279541469036495,0.2723986125408615,-1.8278659570425209,-0.42768957732026713,0.9882837985653055,16.666698455810725,-43.50679483704504,0.7000881898611274,12,0.9583330154418928,1.4444441795349103,1.9444448947906476,2.958333492279051,0.38888931274413885,3,0.09677416139536987,1.5999890137054025,8.666666030883789,2.333331425988314,8.888888359069824,-2.499987125458135,9.05555534362793,0.09677416139536987 815,2008-12-12,8.944443702697754,8.944443702697754,8.444443702697754,8.611110687255861,48519.0,0.038709642408291556,2.0000028610256777,1.9999942779649835,44.20289674793794,42.20075862487636,0.7079024900226312,0.7688972146608961,1.414944596404057,3.09434198771792,24.75447504027852,0.5,-0.19936717903816437,-0.7000002861022949,-2.0429964982489537,0.6429959260443638,-1.3714983921756243,-0.02850218002896554,0.42396062649872945,56.24997317792253,-8.505551525636207,0.6714981060733296,12,0.5555558204650879,0.9444446563720703,1.5694451332092285,2.625000476837158,-0.05555534362792969,4,0.04347831186268736,-4.333325703953354,8.611110687255861,1.5999890137054025,8.666666030883789,2.333331425988314,8.888888359069824,0.04347831186268736 816,2008-12-15,8.55555534362793,9.11111068725586,8.444443702697754,9.0,335340.0,-0.043478205240705003,1.0000028610256777,-1.3333352406837922,29.999994718110813,40.28294976513393,0.855837985030794,1.0819954420317153,1.7380418286389734,3.465368965230251,25.264547609501918,0.6666669845581055,-0.2556923372916238,-1.0055552959442142,-2.4033163743151746,0.3922057824267462,-1.7044358351296935,-0.3066747567587349,0.6280568602688081,14.285766835058086,-44.11087833244953,0.6988805391854798,12,0.8333330154418945,1.3333330154418945,1.9305555820465088,3.0138888359069824,0.9166669845581072,0,0.07792211700841056,2.0000028610256777,8.944443702697754,-4.333325703953354,8.611110687255861,1.5999890137054025,8.666666030883789,0.07792211700841056 817,2008-12-16,8.361110687255861,8.55555534362793,8.111110687255861,8.55555534362793,390195.0,-0.022727298061006485,3.5714257687968822,0.4375002682207696,24.030998055302575,37.554000251608954,0.8281961081013502,1.243957762615354,1.8926308616889234,3.6415272820145557,25.37633140254698,0.44444465637206854,-0.3347859840737186,-1.1388888359069806,-2.6359076863726543,0.358130014558693,-1.8873982611398166,-0.3903794106741447,0.7499999999999982,25.000000000000043,-26.971909906352167,0.7485094252328366,12,0.6944446563720685,1.2222223281860334,2.298611640930174,3.208333492279051,0.4722223281860334,1,0.06976740737699094,1.0000028610256777,8.55555534362793,2.0000028610256777,8.944443702697754,-4.333325703953354,8.611110687255861,0.06976740737699094 818,2008-12-17,8.5,8.55555534362793,8.222222328186035,8.333333015441895,243036.0,0.01661134721680413,1.3999986267084605,-0.8571435578007828,19.672138067509522,35.53344365784096,0.4588637557629731,1.093302647780508,1.7379610413885693,3.4840865572954662,25.41160694595972,0.33333301544189453,-0.4890603476460438,-0.9569439888000488,-2.51890592582442,0.6050179482243214,-1.7379249573122344,-0.17596302028786326,0.6111106872558594,38.88893127441395,-6.718265391925826,0.7809809685121852,12,0.27777719497680664,1.0833330154418945,2.3263888359069824,3.069444179534912,0.5,2,0.05882352941176472,3.5714257687968822,8.361110687255861,1.0000028610256777,8.55555534362793,2.0000028610256777,8.944443702697754,0.05882352941176472 819,2008-12-18,8.222222328186035,8.333333015441895,8.05555534362793,8.333333015441895,348615.0,-0.03267972609576053,4.000017166203179,-0.666662851976677,18.320622090437425,33.643141679599665,0.531226655493743,1.3460185006038188,1.9928230366361817,3.7397350798301137,25.443762763335425,0.4444446563720703,-0.6067323152534758,-1.174999475479126,-2.831900493247323,0.4819015422890711,-2.0034499843632254,-0.34654896659502654,0.6888883590698249,15.789506970356785,-22.689475090022214,0.8284505088840988,12,0.47222185134887695,1.3333330154418945,2.6736109256744385,3.347221851348877,0.33333301544189453,3,0.027026923578791662,1.3999986267084605,8.5,3.5714257687968822,8.361110687255861,1.0000028610256777,8.55555534362793,0.027026923578791662 820,2008-12-19,7.8333330154418945,8.222222328186035,7.5555548667907715,8.222222328186035,155286.0,-0.04729734823771625,2.4285717789003876,3.5000171662031794,13.571427695605038,30.41378212801266,0.8238580756458163,1.7087539427535265,2.3645512676097056,4.104896287080312,25.618471313360892,0.6666674613952637,-0.7527787358479223,-1.4916666030883796,-3.290346516726631,0.3070133105498716,-2.391006559907506,-0.5923266462692531,0.9066666030883788,17.85716365794392,-12.567439537603995,0.8993399568191258,12,0.5555555820465088,1.472222089767456,3.062500238418579,3.7361111640930176,0.6277780532836914,4,0.14893621683876423,4.000017166203179,8.222222328186035,1.3999986267084605,8.5,3.5714257687968822,8.361110687255861,0.14893621683876423 821,2008-12-22,7.138887882232666,7.7777771949768075,7.111111164093018,7.7777771949768075,725598.0,-0.08865257379461144,1.0869531469241256,1.6428564421992273,12.41829676703314,26.981694154358895,1.3609507060618444,2.346287227541115,3.01818851543951,4.761576547353741,26.26038563988159,0.722221851348877,-0.851534972109885,-2.073611712455749,-4.119882386829989,-0.02734103808150934,-3.096747049642868,-1.0504763752686301,1.364222785949707,1.923003916190939,-22.640487537850607,1.0231353371871197,12,0.9722230434417725,1.7638895511627197,3.6944453716278076,4.430556297302246,1.4722228050231951,0,0.2451362881314576,2.4285717789003876,7.8333330154418945,4.000017166203179,8.222222328186035,1.3999986267084605,8.5,0.2451362881314576 822,2008-12-23,7.222221851348878,7.444444179534912,7.083333015441895,7.083333015441895,125775.0,0.011673242456099464,-4.200002746583066,-0.21739107719681605,14.285725432555935,24.141260326554512,1.1357767958944143,2.15464890636843,2.8753681950239143,4.6370306500817895,27.271006976556087,0.3611111640930167,-0.8759429354422821,-1.8513888359069819,-4.044418870545647,0.34164119873168275,-2.9479038532263138,-0.75487381858765,1.0024889160156247,9.433957986366854,-9.687516927211961,1.0965150173193323,12,0.8749999999999991,1.6666665077209464,3.6041669845581046,4.347222328186034,1.6666665077209464,1,0.31153854356010013,1.0869531469241256,7.138887882232666,2.4285717789003876,7.8333330154418945,4.000017166203179,8.222222328186035,0.31153854356010013 823,2008-12-29,7.2777771949768075,7.5555548667907715,7.166666030883789,7.166666030883789,285687.0,0.0076922787434940965,-5.9999957084676225,0.8000006866457762,16.901413558659357,21.48927923701686,0.9638478322938555,1.968098175091927,2.769596047402362,4.535289175434744,28.567520351309984,0.3888888359069824,-0.9548410293813205,-1.6486112356185911,-3.9112031286807882,0.6139806574436069,-2.7799071821496897,-0.5173152890874926,0.718658022003174,15.555534362792981,-1.0931517233519106,1.131295946531099,12,0.8194446563720694,1.6111111640930167,3.236111402511596,4.291666984558105,2.1111111640930167,0,0.21374051153128826,-4.200002746583066,7.222221851348878,1.0869531469241256,7.138887882232666,2.4285717789003876,7.8333330154418945,0.21374051153128826 824,2008-12-30,7.361111164093018,7.444444179534912,7.3055548667907715,7.3055548667907715,265320.0,0.011450469955816667,-3.9999485022744827,0.5000064372985622,23.89382157648545,19.232715329077692,0.7650028924060486,1.7214325312776353,2.6243367719910324,4.406228297757298,30.402975317715054,0.16666698455810458,-1.0325080276087952,-1.4055550575256355,-3.6346669535537615,0.8235568385024905,-2.5201110055396985,-0.2909991095115725,0.4527036125793469,24.390267389709642,5.402832235536977,1.1145559480140632,12,0.7361106872558594,1.5277771949768066,3.0416665077209473,3.9861111640930176,2.416665554046631,1,0.2226415006339486,-5.9999957084676225,7.2777771949768075,-4.200002746583066,7.222221851348878,1.0869531469241256,7.138887882232666,0.2226415006339486 825,2009-01-02,8.0,8.0,7.722221851348878,7.722221851348878,40437.0,0.08679244500795447,-1.0000000000000064,4.999939919320214,35.82090603850591,19.87948325356604,-0.02452277596360375,0.9312024039686229,1.9368338248394608,3.725750492529194,31.974102696886142,0.6388888359069824,-1.068252419537373,-0.6402773857116699,-2.731323380392851,1.4507686089695122,-1.6858003830522605,0.4052456116289207,-0.9166669845581046,100.0,76.19978620738902,1.045522997340591,1,-0.1805558204650879,0.8888883590698242,2.381944417953491,3.069444179534912,1.6111106872558594,4,0.06944441795349121,-3.9999485022744827,7.361111164093018,-5.9999957084676225,7.2777771949768075,-4.200002746583066,7.222221851348878,0.06944441795349121 826,2009-01-05,8.388888359069824,8.444443702697754,8.166666030883789,8.416666030883789,128961.0,0.04861104488372803,5.666689554937572,-0.09999948501655703,43.661973703902575,22.06070277007715,-0.4911933121248486,0.3825317341863723,1.5028479535717096,3.2917899337123693,32.9859205245114,0.4444437026977539,-1.1002193620223544,-0.1375001430511471,-1.999405243618595,1.7244049575163007,-1.068452693334871,0.7934524072325768,-1.2872220039367663,95.91838164609999,67.86974386987714,0.930952550283724,1,-0.5694441795349121,0.5,1.9166672229766846,2.680555820465088,1.5,0,0.00860933017158061,-1.0000000000000064,8.0,-3.9999485022744827,7.361111164093018,-5.9999957084676225,7.2777771949768075,0.00860933017158061 827,2009-01-07,9.0,9.0,8.333333015441895,8.444443702697754,126306.0,0.07284774987730769,1.3999979400662268,-20.000102997219074,53.84615977134714,25.857816292725772,-1.1199194161065948,-0.35161924364083497,0.8420641638993889,2.641363292070313,33.71853126052359,0.6666669845581055,-1.1613961109118058,0.5402781486511223,-1.1353773175637407,2.2159336148659854,-0.2975495844563092,1.3781058817585539,-1.8446225509643543,100.0,66.92514108963297,0.8378277331074313,1,-0.9583334922790527,-0.11111164093017578,1.2916665077209473,2.069444179534912,0.4444437026977539,2,-0.04320992363823761,5.666689554937572,8.388888359069824,-1.0000000000000064,8.0,-3.9999485022744827,7.361111164093018,-0.04320992363823761 828,2009-01-08,9.0,9.0,8.583333015441895,8.888888359069824,106956.0,0.0,6.499969959402278,0.20000068664459103,54.54545758550125,29.88279801439953,-1.1639360135438075,-0.4766957750697607,0.7913678830534714,2.598987961176684,34.3629509477204,0.41666698455810547,-1.1349744943084268,0.6041669845581055,-0.8642437000789318,2.0725776691951436,-0.13003835776041406,1.338372326876624,-1.7339451979064933,100.0,62.17074827052461,0.734205342318519,1,-0.9583334922790527,-0.11111164093017578,1.2916665077209473,2.0138888359069824,0.9444437026977539,3,-0.012345737881130692,1.3999979400662268,9.0,5.666689554937572,8.388888359069824,-1.0000000000000064,8.0,-0.012345737881130692 829,2009-01-09,9.444443702697754,9.444443702697754,9.11111068725586,9.11111068725586,110934.0,0.04938263363308382,1.0,2.9999828339441588,55.69620074379331,34.563328353087115,-1.5832733326317543,-1.0078145577045419,0.33079405899114356,2.112105476993513,33.95929884922736,0.4444437026977539,-1.0556841202747087,1.0708329200744622,-0.31348418466513195,2.4551500248140554,0.3786743677046651,1.7629914724442592,-2.0743521887298577,100.0,61.836382247357555,0.6921585523697966,1,-1.1805553436279297,-0.5555553436279297,0.8472228050231934,1.4861116409301758,0.777778625488283,4,-0.005882330963766669,6.499969959402278,9.0,1.3999979400662268,9.0,5.666689554937572,8.388888359069824,-0.005882330963766669 830,2009-01-12,9.222222328186037,9.444443702697754,8.86111068725586,9.222222328186037,157329.0,-0.023529323855066342,1.6250085831016106,0.0,57.8947386252909,39.616266337337976,-1.2776811941322457,-0.8095998360051606,0.5644174137608928,2.283512048193634,33.2837527282425,0.5833330154418945,-0.9768150107788607,0.8375004291534438,-0.5713359504400337,2.2463368087469213,0.13308223935670505,1.5419186189501826,-1.6861826391197523,82.60876055251099,39.71354133816661,0.704418189796739,1,-0.9583339691162127,-0.3333339691162127,0.9722218513488752,1.5694441795349103,0.9444437026977504,0,0.060240836772678996,1.0,9.444443702697754,6.499969959402278,9.0,1.3999979400662268,9.0,0.060240836772678996 831,2009-01-13,9.388888359069824,9.388888359069824,9.0,9.0,14400.0,0.018072220008663598,1.0,100.0,62.25165374696977,44.945813927828404,-1.2199066799593918,-1.0013528585516305,0.4184891069911352,2.0695892136642726,32.522510505880334,0.3888883590698242,-0.8529954929068388,0.9874998092651364,-0.4620498093791241,2.437049427909397,0.26272499994300524,1.7122746185872666,-1.700176348913022,95.00001716614425,47.78228562625654,0.7247748093221303,1,-1.0833334922790527,-0.5,0.7916669845581055,1.277778148651123,0.8055553436279297,1,0.02366865167497334,1.6250085831016106,9.222222328186037,1.0,9.444443702697754,6.499969959402278,9.0,0.02366865167497334 832,2009-01-14,9.333333015441896,9.55555534362793,9.166666030883787,9.388888359069824,2577483.0,-0.005917137525046856,1.000000000000009,-0.14285679252732028,60.135132313819334,49.74956045617951,-0.9313380342765019,-0.9600140299123119,0.4927731949495264,2.0841814403292247,31.378721320596103,0.3888893127441424,-0.659146880154136,0.9097222328186056,-0.584241751155087,2.4036862167922983,0.1627402408317593,1.656704224805452,-1.504162469881818,77.14284873495406,27.678924788842195,0.7469819919868461,1,-0.9027779102325457,-0.5138888359069842,0.868055582046507,1.333333492279051,0.7777776718139631,2,0.05952378884464604,1.0,9.388888359069824,1.6250085831016106,9.222222328186037,1.0,9.444443702697754,0.05952378884464604 833,2009-01-15,9.333333015441896,9.777776718139648,9.222222328186037,9.777776718139648,453600.0,0.0,1.4999989271145955,8.000017166203403,64.49274929649931,54.260552425069946,-0.6806739987662453,-0.9565510440571767,0.4850231614155174,2.039697746193248,30.11561388314493,0.5555543899536115,-0.37392880068752987,0.8763888835906997,-0.6692641907447605,2.4220419579261607,0.10356234642296869,1.6492154207584298,-1.3315239900750324,51.51519880482003,-2.117089306866049,0.7728265371677304,1,-0.5833337306976336,-0.625,0.868055582046507,1.333333492279051,0.6666669845581037,3,0.011904716897171319,1.000000000000009,9.333333015441896,1.0,9.388888359069824,1.6250085831016106,9.222222328186037,0.011904716897171319 834,2009-01-16,9.444443702697754,9.55555534362793,9.222222328186037,9.55555534362793,290610.0,0.011904716897171319,4.999965667888286,0.2500016093280958,72.65625146683358,58.35336858377302,-0.5198542516566,-1.0561803861463872,0.3547568153803766,1.8785319375025562,28.735437549210495,0.33333301544189275,-0.0787875264192408,0.9458329200744622,-0.6610353746855306,2.552701214834455,0.14239877269446666,1.7492670674544586,-1.2295185541981564,63.636373094297305,5.252449907290519,0.8034341473799964,1,-0.47222232818603516,-0.9027771949768066,0.9305558204650879,1.1944451332092285,0.33333301544189453,4,0.052941180628476525,1.4999989271145955,9.333333015441896,1.000000000000009,9.333333015441896,1.0,9.388888359069824,0.052941180628476525 835,2009-01-19,9.333333015441896,9.638888359069824,9.25,9.25,2384595.0,-0.011764661927533004,-8.33335622160424,-0.7499935627290756,86.9159277333928,63.15936347593859,-0.22319134470942537,-0.9638588067487799,0.41816082503016894,1.9353285038720376,27.440349557543563,0.3888883590698242,0.2045582395408907,0.8152777671813976,-0.8234030002146113,2.4539585345774055,-0.004062616516605999,1.634618150879402,-0.9308656785854925,42.85716037363399,-21.73226920386064,0.8193403836980041,1,-0.2777781486511248,-0.9027781486511248,1.0416665077209455,1.3055558204650861,0.44444370269775213,0,0.09523814389494967,4.999965667888286,9.444443702697754,1.4999989271145955,9.333333015441896,1.000000000000009,9.333333015441896,0.09523814389494967 836,2009-01-20,9.222222328186037,9.444443702697754,9.222222328186037,9.222222328186037,1827711.0,-0.01190471689717143,0.0,0.0,83.33337836800406,66.43572109778937,0.020739988457624037,-0.8434883505509809,0.46943964138045047,1.9918146349944248,26.393164967168886,0.22222137451171697,0.44046010046468886,0.670833730697634,-0.9979053078198241,2.339572769215092,-0.16353578856109507,1.505203249956363,-0.6547178655756429,9.09103677301412,-59.89440340430382,0.8343695192587288,1,-0.04166746139526545,-0.7916674613952654,1.0694441795349103,1.4166665077209455,0.27777767181396307,1,0.10240955694716125,-8.33335622160424,9.333333015441896,4.999965667888286,9.444443702697754,1.4999989271145955,9.333333015441896,0.10240955694716125 837,2009-01-21,8.944443702697754,9.333333015441896,8.75,9.222222328186037,38403.0,-0.030120573502040116,1.3333320617675686,-100.0,75.86208478450197,68.80423523101167,0.32386730357751503,-0.5478560112121151,0.6587465396753345,2.213685936344671,24.98334189488414,0.5833330154418963,0.6028697747610003,0.36388845443725515,-1.3112266342063048,2.039003543080815,-0.47366908988452394,1.2014459987590351,-0.23170656942384937,18.91886625430778,-54.47771150257142,0.83755754432178,1,0.3194446563720703,-0.5138888359069824,1.3194446563720703,1.6944451332092285,0.3888893127441424,2,0.13975156438437697,0.0,9.222222328186037,-8.33335622160424,9.333333015441896,4.999965667888286,9.444443702697754,0.13975156438437697 838,2009-01-22,9.0,9.027776718139648,8.888888359069824,9.0,123030.0,0.006211263567514003,4.0001716679255646,-0.0,75.65219052753972,71.0215674292057,0.2998426658659312,-0.5945139765511058,0.518017491552925,2.104638971168315,23.49733023193853,0.13888835906982422,0.7146459376801744,0.39444475173950266,-1.2905037817675407,2.079393285246547,-0.448029515014019,1.2369190184930243,-0.25,28.125016763816333,-49.344335179859286,0.8424742667535221,1,0.2638883590698242,-0.5694451332092285,1.0624995231628418,1.6388888359069824,0.3333330154418963,3,0.1234567430284288,1.3333320617675686,8.944443702697754,0.0,9.222222328186037,-8.33335622160424,9.333333015441896,0.1234567430284288 839,2009-01-23,8.444443702697754,9.333333015441896,8.444443702697754,9.333333015441896,162009.0,-0.061728477478027344,-1.000000000000004,-100.0,57.14284838461976,70.93802406913115,0.7807340739033286,-0.022615300834148755,1.0097407548849553,2.6002698387028644,22.017586517706526,0.8888893127441424,0.7204199307137831,-0.17222261428833008,-1.8494407746725283,1.5049955460958682,-1.0108316944804283,0.666386465903769,1.3333330154418945,0.0,-71.5369270207653,0.838609080192099,1,0.6666665077209473,-0.013888835906982422,1.5347228050231934,2.1944451332092285,0.777778625488283,4,0.18421063033498486,4.0001716679255646,9.0,1.3333320617675686,8.944443702697754,0.0,9.222222328186037,0.18421063033498486 840,2009-01-26,9.0,9.333333015441896,8.888888359069824,8.888888359069824,10089.0,0.06578956730148633,-6.9999656678883495,-0.12500053644154693,59.32204228165329,70.61251168409598,0.21270920090715784,-0.5125658898832555,0.3919089291312581,1.9843055428541678,19.991417058697277,0.8888893127441424,0.7369600272646135,0.32500033378601145,-1.318315739653313,1.9683164072253367,-0.49665770293365163,1.1466583705056737,0.751110057830811,55.55562973022461,-12.364436927493557,0.8216580367196625,1,0.11111021041870117,-0.5694451332092285,0.8124992847442627,1.6249995231628418,0.0,0,0.08641963534884978,-1.000000000000004,8.444443702697754,4.0001716679255646,9.0,1.3333320617675686,8.944443702697754,0.08641963534884978 841,2009-01-27,8.888888359069824,8.944443702697754,8.888888359069824,8.888888359069824,13095.0,-0.012345737881130692,0.0,0.0,47.99999038696252,69.26416258111188,0.2742806761996981,-0.27787310563868317,0.443542925241589,2.043063967546395,17.49002683258732,0.11111164093017578,0.7097654580673058,0.12638866901397705,-1.3504714806857745,1.6032488187137286,-0.6120414058358996,0.8648187438638537,0.8360883716583256,49.9999999999999,-13.289538862017494,0.7384300748498759,1,0.22222185134887695,-0.45833349227905273,0.8055555820465088,1.6527776718139648,0.4444446563720721,1,0.09999994635581655,-6.9999656678883495,9.0,-1.000000000000004,8.444443702697754,4.0001716679255646,9.0,0.09999994635581655 842,2009-01-28,9.472222328186037,9.472222328186037,9.0,9.05555534362793,40662.0,0.06562507543713325,1.2666654459644622,100.0,57.02479385741783,68.43438975454727,-0.3210408490002301,-0.7209640625213645,-0.17043365076746042,1.40269729642967,14.453254577049451,0.5833339691162127,0.7012916511919478,0.5972226142883326,-0.7197456608191093,1.9141908893957753,-0.06126152326538836,1.2557067518420535,0.22714374198150544,100.0,39.64579287912302,0.6584841375537213,1,-0.43055629730224787,-1.0416674613952654,0.1666660308837873,1.0138878822326642,-0.4444456100463885,2,0.002932540100046621,0.0,8.888888359069824,-6.9999656678883495,9.0,-1.000000000000004,8.444443702697754,0.002932540100046621 843,2009-01-29,8.833333015441895,9.388888359069824,8.722222328186035,8.916666030883789,44388.0,-0.06744872434455329,-3.3636488481477667,-0.19999908447335388,41.406260058279,64.9621684869301,0.2676064297945615,0.04262424202815751,0.4225933353940743,1.978485668864252,11.68273223328935,0.7500000000000018,0.6402937348461766,-0.11944448947906494,-1.2021365020662707,0.9632475231081408,-0.6607904957726678,0.4219015168145379,0.8409346073762514,37.83784786917366,-16.77846693861852,0.5413460062936026,1,0.20833301544189453,-0.40277814865112305,0.4861111640930176,1.4583334922790527,0.27777767181396484,3,0.056603775621946184,1.2666654459644622,9.472222328186037,0.0,8.888888359069824,-6.9999656678883495,9.0,0.056603775621946184 844,2009-01-30,9.0,9.11111068725586,8.777776718139647,9.11111068725586,47538.0,0.01886796119502665,5.000034332406391,1.3333333333333333,46.82539790665932,60.507665172848604,0.03493940531182815,0.005306134226669812,0.2164281244495303,1.7539251540143042,8.762487419444097,0.3333339691162127,0.59539659172518,-0.03472194671630824,-0.8164319299231071,0.7469880364904906,-0.42557693831970766,0.3561330448870912,0.6496711444157377,37.03702290852856,-13.458522472118716,0.3908549916033996,1,-0.04166698455810547,-0.5694451332092285,0.18055510520935059,1.2916665077209473,0.3333330154418963,4,0.03703700171576618,-3.3636488481477667,8.833333015441895,1.2666654459644622,9.472222328186037,0.0,8.888888359069824,0.03703700171576618 845,2009-02-02,8.55555534362793,9.0,8.55555534362793,9.0,2304.0,-0.04938273959689665,1.0,4.000017166203179,38.970603270499446,55.57846793979254,0.3994615096650005,0.5201752900423529,0.6010677290680952,2.1435135478113843,7.08312625400766,0.4444446563720703,0.5178476423330203,-0.5069443702697747,-1.1632664837847777,0.14937774324522834,-0.8351054270272762,-0.17878331351227317,1.0700112519534475,0.0,-43.01265963201817,0.3281610567575013,2,0.40277767181396484,-0.1250004768371582,0.5694444179534912,1.7083334922790527,0.9444446563720703,0,0.07792211700841056,5.000034332406391,9.0,-3.3636488481477667,8.833333015441895,1.2666654459644622,9.472222328186037,0.07792211700841056 846,2009-02-03,8.461111068725586,8.55555534362793,8.333333015441895,8.333333015441895,103869.0,-0.011038941495794874,-2.478255028547972,-0.2875004827973925,38.57352284530825,51.435294390993235,0.41860961032528543,0.6538299357291244,0.6530773889963246,2.1744554155312485,6.316527711620434,0.22222232818603516,0.39108273035731145,-0.6049997806549072,-1.246340341055534,0.03634077974571959,-0.9256700608552215,-0.28432950045459293,1.140833068998118,11.219532210361292,-26.340887446373472,0.32067028020031374,2,0.4416666030883789,-0.030556201934814453,0.386110782623291,1.5527775287628174,1.288888931274414,1,0.06369009068635023,1.0,8.55555534362793,5.000034332406391,9.0,-3.3636488481477667,8.833333015441895,0.06369009068635023 847,2009-02-04,8.611110687255861,8.666666030883789,8.444443702697754,8.444443702697754,39555.0,0.017728123093042836,-1.666662851976677,1.3043475015860124,40.896364941198826,47.57353599251092,0.2417799839707282,0.4987743005900427,0.4821077175839381,1.9656162587004022,6.378675921551946,0.22222232818603516,0.23055429316064213,-0.435555696487425,-1.1081550378834883,0.23704364490863838,-0.7718553671854576,-0.09925602578939241,0.9400890055765707,26.31578471852063,-9.08786295812229,0.3362996706980317,2,0.2916669845581037,-0.18055582046508967,-0.10416650772094904,1.1805560588836652,1.2222223281860352,2,0.08387098417569971,-2.478255028547972,8.461111068725586,1.0,8.55555534362793,5.000034332406391,9.0,0.08387098417569971 848,2009-02-05,8.888888359069824,8.888888359069824,8.527776718139647,8.638888359069824,7443.0,0.032258053798456476,1.8888931274414205,1.4999971389824918,43.279578451717285,46.033172666632865,-0.059693815283534235,0.22371563212959344,0.19331942252241419,1.6326781581118528,6.27590406925399,0.36111164093017756,0.08810387093674876,-0.15222244262695384,-0.8282714544878829,0.5238265692339752,-0.49024694855741835,0.18580206330351068,0.6135966666669859,71.42855391210202,37.96047975920339,0.3380245059304642,2,0.013889312744140625,-0.41666698455810547,-0.39583325386047363,0.8888893127441406,1.25,3,0.015624941326674247,-1.666662851976677,8.611110687255861,-2.478255028547972,8.461111068725586,1.0,8.55555534362793,0.015624941326674247 849,2009-02-06,9.388888359069824,9.388888359069824,8.388888359069824,8.888888359069824,82242.0,0.056250003352761535,3.0,2.0,50.614247712624746,45.0656399367408,-0.46001070522377674,-0.2958270433712684,-0.31389916102446236,1.0794216751607202,6.693816089793037,1.0,-0.006422062937962991,0.3505553245544437,-0.31894067537910686,1.0200513244879943,0.015807324587667537,0.6853033245212199,0.06683058625518967,100.0,64.92215602595424,0.33474799996677546,2,-0.4861106872558594,-0.8472225666046143,-0.8958332538604736,0.3888893127441406,0.9444446563720721,4,-0.029585789200020307,1.8888931274414205,8.888888359069824,-1.666662851976677,8.611110687255861,-2.478255028547972,8.461111068725586,-0.029585789200020307 850,2009-02-09,9.777776718139648,9.777776718139648,9.444443702697754,9.444443702697754,26478.0,0.041420064250114574,1.0,0.6666660308837891,55.78702006628425,45.930865456665444,-0.8124017383422988,-0.6755989449169846,-0.7011585157815201,0.6372233935472238,7.073196417442679,0.3888883590698242,-0.09671848551338869,0.7116659641265866,-0.03195220346505856,1.4552841317182317,0.339856880330764,1.0834750479224091,-1.444443702697754,100.0,59.088921427462616,0.37180908379582284,2,-0.722221851348877,-1.0277774333953857,-1.2847216129302979,9.5367431640625e-07,0.08333396911621094,0,-0.04545447452008433,3.0,9.388888359069824,1.8888931274414205,8.888888359069824,-1.666662851976677,8.611110687255861,-0.04545447452008433 851,2009-02-10,9.61111068725586,9.61111068725586,9.5,9.5,28035.0,-0.01704539136945027,1.0,0.3333323796581074,57.109004305566025,45.94022217312635,-0.5950954187413906,-0.5179885021243642,-0.538348576198727,0.7495126796301648,7.4730789294133935,0.27777671813964844,-0.07366130791196035,0.5338888168334961,-0.23620595625683194,1.3039835899238241,0.14884143028833208,0.9189362033786601,-1.24888879776001,88.00004119874617,42.47681525578784,0.3850473865451641,2,-0.5555558204650879,-0.6388893127441406,-1.2569444179534912,0.16666698455810547,0.11111164093017756,1,-0.01156065005090301,1.0,9.777776718139648,3.0,9.388888359069824,1.8888931274414205,8.888888359069824,-0.01156065005090301 852,2009-02-11,9.888888359069824,10.222222328186037,9.777776718139648,10.0,23175.0,0.028901724353491476,-1.6666609446480636,-1.0000085831015897,59.04976527644947,47.900611641811956,-0.9024563601624553,-0.7926509589274673,-0.8365350116103194,0.42374386100447126,8.486245226819792,0.6111116409301776,-0.09213228967276876,0.7838887214660648,-0.06150072986682531,1.629278172798955,0.36119399579961886,1.2065834471325108,-1.4983553730010986,81.81815344441027,32.6857760129907,0.4226947256664451,2,-0.6111106872558594,-0.6111106872558594,-1.534722089767456,-0.11111068725585938,0.25,2,-0.01404489099550199,1.0,9.61111068725586,1.0,9.777776718139648,3.0,9.388888359069824,-0.01404489099550199 853,2009-02-12,9.444443702697754,10.333333015441896,9.444443702697754,9.888888359069824,78084.0,-0.04494384406356833,-3.000000000000008,3.9999828339441588,60.41666418314039,49.41075233919873,-0.4047759776697948,-0.35779995391888164,-0.4252483749506659,0.8273269564151384,9.06851058514149,0.8888893127441424,-0.06599859939778874,0.33388853073120117,-0.5192437356440038,1.1870207971064062,-0.09267760245640133,0.7604546639188037,-0.9806431429443361,54.28569746990771,-1.0177418660783175,0.4265661331876021,2,-0.11111068725585938,-0.11111068725585938,-0.9791662693023682,0.33333396911621094,0.6388893127441424,3,0.04117651870094363,-1.6666609446480636,9.888888359069824,1.0,9.61111068725586,1.0,9.777776718139648,0.04117651870094363 854,2009-02-13,9.944443702697754,10.333333015441896,9.777776718139648,10.333333015441896,308025.0,0.052941180628476525,1.857143557800758,0.8750005364415512,59.95315293077605,51.74214674589614,-0.8456467690478551,-0.8626490464132885,-0.9640259609672786,0.30137694341063437,9.682242286945058,0.8888893127441424,-0.10721513858533172,0.8088885307312008,-0.11204957044047781,1.7298266319028794,0.3484194801453615,1.2693575813170401,-1.3684711956030267,56.24997317792253,0.9380161219309429,0.4604690505858397,2,-0.6111106872558594,-0.6111106872558594,-1.4791662693023682,-0.16666603088378906,0.027778625488283026,4,0.019553095395303144,-3.000000000000008,9.444443702697754,-1.6666609446480636,9.888888359069824,1.0,9.61111068725586,0.019553095395303144 855,2009-02-16,10.222222328186037,10.333333015441896,9.777776718139648,10.027776718139648,120249.0,0.027933048221986168,1.6666681925443945,-0.5000024523027146,63.57466511472377,54.520051442497866,-0.9634649469795189,-1.1282666844609963,-1.2772583452589235,-0.015192903437784011,10.189393124402493,0.5555562973022479,-0.024081770922633083,1.0422226905822765,0.002908503050603528,2.0815368781139494,0.52256559681644,1.561879784348113,-1.5408081905904787,87.50005364415475,30.214269283029125,0.5196570937658368,2,-0.8611116409301776,-0.8888893127441424,-1.6458339691162127,-0.4444446563720721,-0.22222232818603693,0,0.010869523640616885,1.857143557800758,9.944443702697754,-3.000000000000008,9.444443702697754,-1.6666609446480636,9.888888359069824,0.010869523640616885 856,2009-02-17,10.166666030883787,10.222222328186037,10.0,10.222222328186037,236988.0,-0.005434855114534454,6.999897004548518,-0.28571638767774543,57.92140956373428,56.411723067224024,-0.7158080676616922,-1.0522780277225134,-1.2630098581984512,-0.000918821663045577,10.777231925043283,0.22222232818603693,0.02797526463093014,0.9394442081451402,-0.18987375347426116,2.0687621697645415,0.3747852273354404,1.50410318895484,-1.3861367606174486,81.24997317792227,28.154119027606583,0.5646589808097006,2,-0.8055553436279279,-0.8333330154418928,-1.590277671813963,-0.38888835906982244,-0.19444370269775035,1,-0.03005462584289942,1.6666681925443945,10.222222328186037,1.857143557800758,9.944443702697754,-3.000000000000008,9.444443702697754,-0.03005462584289942 857,2009-02-18,10.194443702697754,10.194443702697754,9.888888359069824,10.0,93411.0,0.002732230185351403,2.1428669521161026,-3.4999399193200063,68.04123007628435,59.16301769217592,-0.553586215669867,-1.0346545443313921,-1.3218782753925922,-0.06491391057193319,11.233386368698167,0.3055553436279297,0.16098498142558348,0.9047218799591068,-0.2948732471321165,2.10431700705033,0.30492431641349604,1.5045194435047176,-1.320746207720882,84.37495976688379,28.13669061259234,0.5997975635456112,2,-0.8333330154418945,-0.8611106872558594,-1.597222089767456,-0.41666603088378906,-0.22222137451171697,2,-0.04632144610173805,6.999897004548518,10.166666030883787,1.6666681925443945,10.222222328186037,1.857143557800758,9.944443702697754,-0.04632144610173805 858,2009-02-19,10.11111068725586,10.11111068725586,10.0,10.0,102690.0,-0.00817435633293484,1.0,0.5714285714285714,65.0602366031726,60.76812756890346,-0.3113950812710691,-0.9104933106889952,-1.2694543465408454,-0.017319985364901314,11.714191965301932,0.1944437026977539,0.31510237650731376,0.7658333301544182,-0.4793170781505811,2.0109837384594176,0.14325812600191945,1.388408534306917,-1.1498350610510855,60.000034332229355,1.2778744252775525,0.6225752041524995,2,-0.22222232818603516,-0.7777776718139648,-1.486111044883728,-0.33333301544189453,-0.4444446563720721,3,0.0027472423824788095,2.1428669521161026,10.194443702697754,6.999897004548518,10.166666030883787,1.6666681925443945,10.222222328186037,0.0027472423824788095 859,2009-02-20,10.0,10.0,9.888888359069824,10.0,34344.0,-0.010988969529915682,1.0,0.0,71.52318821879665,62.51659069696039,-0.11676062738574267,-0.7134478008563843,-1.1786441879407175,0.050389709644679925,11.3998516350344,0.22222232818603516,0.4602076704605711,0.5769448280334473,-0.6248582478924956,1.77874790395939,-0.023956709929525033,1.1778463659964196,-0.9564009304409993,40.00013732891808,-25.0697521405147,0.6009015379629717,2,-0.11111164093017578,-0.6666669845581055,-1.2708338499069214,-0.22222232818603516,-0.5,4,0.008333301544189542,1.0,10.11111068725586,2.1428669521161026,10.194443702697754,6.999897004548518,10.166666030883787,0.008333301544189542 860,2009-02-23,9.777776718139648,9.944443702697754,9.777776718139648,9.777776718139648,34875.0,-0.0222223281860352,0.0,0.0,68.89950554956273,63.82664639073781,0.11785652741551012,-0.4532037947213148,-0.9510663288256751,0.23058387778955236,10.976827149848551,0.22222328186035156,0.5811684064400104,0.3158327102661129,-0.8786436448413948,1.5103090653736206,-0.28140546728764093,0.9130708878198668,-0.6567936118276734,0.0,-68.9122428522963,0.5972381775537537,2,0.11111164093017578,-0.4444437026977539,-1.0208327770233154,9.5367431640625e-07,-0.41666603088378906,0,0.019886485000793153,1.0,10.0,1.0,10.11111068725586,2.1428669521161026,10.194443702697754,0.019886485000793153 861,2009-02-24,9.777776718139648,9.777776718139648,9.55555534362793,9.777776718139648,27486.0,0.0,1.0,0.0,67.49998712539913,64.76555992950999,0.16090523518254862,-0.40390445418840315,-0.9473923405719606,0.1899021970786734,10.398379846308169,0.22222137451171875,0.6349261343049672,0.27138829231262207,-0.8992189969837554,1.4419955816089995,-0.31391535233556667,0.8566919369608108,-0.5840526172798786,34.782504855035576,-37.88545964405832,0.5853036446481886,2,0.11111164093017578,-0.4444437026977539,-1.034721851348877,9.5367431640625e-07,-0.5555543899536115,1,0.02272738356236803,0.0,9.777776718139648,1.0,10.0,1.0,10.11111068725586,0.02272738356236803 862,2009-02-25,9.5,9.888888359069824,9.5,9.777776718139648,121815.0,-0.02840898561575045,-1.8000068664812716,-100.0,59.166675488154915,64.62667229673383,0.42210587122901977,-0.1306378731538942,-0.6637206771355508,0.42142072624895555,10.914376013115202,0.3888883590698242,0.6242132117729327,-0.007777309417724254,-1.178279826974725,1.1627252081392765,-0.5930285681962246,0.5774739493607761,-0.2378993642653029,0.0,-69.81642664748492,0.5852512587785007,2,0.41666650772094727,-0.16666698455810547,-0.6944451332092285,0.27777767181396484,0.05555534362792969,2,0.04970761349326702,1.0,9.777776718139648,0.0,9.777776718139648,1.0,10.0,0.04970761349326702 863,2009-02-26,9.333333015441896,9.666666030883787,9.222222328186037,9.666666030883787,287910.0,-0.017543893111379383,1.666664759316222,1.200003433240623,49.07407760620121,63.417886149558846,0.6384993478863699,0.07948365226453191,-0.48580990531832136,0.5421648600505442,11.056387951443382,0.44444370269775035,0.6149169317546352,-0.1994442939758283,-1.3299697785144655,0.9310811905628089,-0.7647070362451469,0.3658184482934903,1.0,14.285661736306052,-49.5765456892472,0.5652627422693185,2,0.4444446563720703,-1.7763568394002505e-15,-0.48611140251159846,0.44444465637206854,0.44444370269775213,3,0.06845242869691948,-1.8000068664812716,9.5,1.0,9.777776718139648,0.0,9.777776718139648,0.06845242869691948 864,2009-02-27,9.333333015441896,9.333333015441896,9.30555534362793,9.333333015441896,109548.0,0.0,1.0,-0.0,41.48937763267327,60.96396531821989,0.6064743616193518,0.11145067648260287,-0.4725433067384852,0.5033158355872693,11.206074391381685,0.02777767181396662,0.5695918182658453,-0.21611094474792303,-1.323149498554642,0.8909276090587959,-0.7696302216512816,0.33740833215543553,0.9777777862548831,15.384574754656027,-42.09271500083956,0.5535192769033592,2,0.3888893127441406,-1.7763568394002505e-15,-0.48611140251159846,0.31944465637206854,0.6666669845581037,4,0.03571425287090846,1.666664759316222,9.333333015441896,-1.8000068664812716,9.5,1.0,9.777776718139648,0.03571425287090846 865,2009-03-02,9.222222328186037,9.333333015441896,9.0,9.333333015441896,84168.0,-0.01190471689717143,5.000017166203211,-100.0,42.39131692226173,59.2383994691674,0.6267243967429845,0.2899321933249741,-0.35992957172418905,0.570988735221027,11.200259732288895,0.3333330154418963,0.5467220264970702,-0.3605549812316884,-1.3781191914465776,0.6570092289832008,-0.869337086339133,0.1482271238757562,1.0671107040405268,25.000026822106335,-27.434228660156997,0.5087821051074446,3,0.37499952316284,0.1111106872558576,-0.4513897895813006,0.4305553436279279,1.0,0,0.030120470091572926,1.0,9.333333015441896,1.666664759316222,9.333333015441896,-1.8000068664812716,9.5,0.030120470091572926 866,2009-03-03,9.0,9.333333015441896,9.0,9.333333015441896,40230.0,-0.024096396755352023,-1.0000000000000107,3.0000085831016055,32.22223960028097,55.25851163850036,0.7443252562149887,0.5845678344636003,-0.12621849682381026,0.7573542398005486,10.827746336197878,0.3333330154418963,0.48217576377602,-0.609721755981445,-1.5256968822726549,0.30625337030976496,-1.0677093191270508,-0.1517341928358391,1.2377597109375014,0.0,-46.70492488029937,0.4579875631456054,3,0.5555553436279297,0.33333301544189453,-0.22916746139526367,0.3749995231628418,1.222222328186037,1,0.040123409695095535,5.000017166203211,9.222222328186037,1.0,9.333333015441896,1.666664759316222,9.333333015441896,0.040123409695095535 867,2009-03-04,9.333333015441896,9.444443702697754,9.05555534362793,9.333333015441896,95157.0,0.03703700171576618,2.5000085831016454,-0.0,47.674427888661285,53.326755114665765,0.3084331864411851,0.3247671227135758,-0.4376840422291348,0.40437524849170714,10.579750083415416,0.4444437026977539,0.3740405954840824,-0.3124998569488504,-1.1122874559464648,0.487287742048764,-0.7123936564476576,0.0873939425499568,0.8549163070581045,50.0000000000004,4.078263852551856,0.39989379949880693,3,0.1666669845581037,-1.7763568394002505e-15,-0.56250047683716,-0.12500000000000178,0.8611106872558576,2,-0.01190471689717143,-1.0000000000000107,9.0,5.000017166203211,9.222222328186037,1.0,9.333333015441896,-0.01190471689717143 868,2009-03-05,9.027776718139648,9.222222328186037,9.027776718139648,9.166666030883787,410517.0,-0.032738175826010796,-1.8000082397209738,-100.0,29.11392790139091,48.61461507939846,0.496355050986363,0.6759166932493272,-0.1178375086055965,0.699841156462071,10.822143396266954,0.30555629730224787,0.29408747457612705,-0.6250005722045895,-1.3991146507582286,0.14911350634904963,-1.0120576114814082,-0.23794353292777082,1.1129426314603528,6.249772011853238,-36.780671902889644,0.3870570392768194,3,0.4444451332092285,0.3055562973022461,-0.29166626930236816,0.1805562973022461,1.6944456100463885,3,0.058461639223731376,2.5000085831016454,9.333333015441896,-1.0000000000000107,9.0,5.000017166203211,9.222222328186037,0.058461639223731376 869,2009-03-06,9.11111068725586,9.55555534362793,9.11111068725586,9.55555534362793,560772.0,0.009230840739422153,1.0,3.199991760279093,22.2222222222223,43.428250265249524,0.30583390157650747,0.6015469269521976,-0.17666328501512218,0.605024805258072,11.070511877031482,0.5277786254882812,0.16364458482252253,-0.5277777194976814,-1.331238287491594,0.27568284849623126,-0.9295080034946377,-0.12604743550072506,0.9839798883601425,19.999931335423025,-16.68640665564244,0.40173028399695615,3,0.33333349227905273,0.22222232818603516,-0.3750002384185791,-0.041666507720947266,1.722222328186037,4,0.07317066533021999,-1.8000082397209738,9.027776718139648,2.5000085831016454,9.333333015441896,-1.0000000000000107,9.0,0.07317066533021999 870,2009-03-09,9.333333015441896,9.333333015441896,9.0,9.0,73026.0,0.024390256667265575,-1.0000000000000107,-0.7499989271169096,30.769240926707354,39.34705624317266,0.015575178103222953,0.36292829264025706,-0.3587528888028242,0.37781812863003417,10.757191843582348,0.3333330154418963,0.050528561684387796,-0.2833332061767564,-1.0951608809688036,0.5284944686152908,-0.6892470435727791,0.12258063121926632,0.7179539371494652,59.99996566771183,27.75470724747904,0.40591383739602355,3,0.1111111640930158,-1.7763568394002505e-15,-0.6388890743255633,-0.2638888359069842,1.777777671813963,0,0.07142860792121208,1.0,9.11111068725586,-1.8000082397209738,9.027776718139648,2.5000085831016454,9.333333015441896,0.07142860792121208 871,2009-03-10,9.5,9.5,9.333333015441896,9.333333015441896,120978.0,0.01785717752515148,-1.0000000000000213,0.5000014305128309,34.93977996741333,36.65517896309026,-0.21751183887734804,0.19764366313869886,-0.4601355467896866,0.19954530978041696,10.40450215142936,0.1666669845581037,-0.07987945067327473,-0.11111068725585938,-0.9246174159137404,0.7023960414020216,-0.5178640515847999,0.2956426770730811,0.5092354744877063,90.0000343322885,61.69064864431215,0.4067533643289409,3,-0.16666698455810547,-0.16666698455810547,-0.805556058883667,-0.4305558204650879,1.8333330154418945,1,0.07602340296695131,-1.0000000000000107,9.333333015441896,1.0,9.11111068725586,-1.8000082397209738,9.027776718139648,0.07602340296695131 872,2009-03-11,9.75,9.777776718139648,9.5,9.5,48456.0,0.026315789473684292,-1.2222137451171875,1.4999971389825237,42.69664091618532,35.94657488642182,-0.4786557501032256,-0.0667155507439734,-0.643286690906983,-0.07003877644133283,9.345991044128624,0.27777671813964844,-0.18727681481519554,0.14583373069763184,-0.660024164034791,0.9516916254300547,-0.2570952166685796,0.5487626780638433,0.21886605550819738,96.42870280225318,69.14843895355668,0.4029289473662114,3,-0.3611116409301758,-0.3888893127441406,-1.0833337306976318,-0.6805558204650879,1.5277767181396484,2,0.04843305930113195,-1.0000000000000213,9.5,-1.0000000000000107,9.333333015441896,1.0,9.11111068725586,0.04843305930113195 873,2009-03-12,9.833333015441896,9.888888359069824,9.472222328186037,9.638888359069824,80073.0,0.00854697594275855,1.7272704573686362,0.7777786254882884,46.59090421416779,36.51341117325455,-0.5404378725058105,-0.12587374414601982,-0.6592152237348916,-0.16779127458218746,8.992394028075932,0.4166660308837873,-0.2894422398119296,0.2097222805023211,-0.5986714940853286,1.0181160550899708,-0.19447460679150375,0.613919167796146,0.09677839784597353,93.7500201165798,65.26647241041205,0.404196887293825,3,-0.3888888359069842,-0.47222232818603693,-1.1666667461395281,-0.9444446563720721,1.6944437026977521,3,0.03672312192506677,-1.2222137451171875,9.75,-1.0000000000000213,9.5,-1.0000000000000107,9.333333015441896,0.03672312192506677 874,2009-03-13,10.138888359069824,10.138888359069824,9.777776718139648,10.0,91341.0,0.0310734257802614,4.2000274659250865,0.7142822109961189,57.14286792222192,38.152472395472344,-0.8042878441346897,-0.438602235264673,-0.8951122844658208,-0.4919016242045551,8.796692687717425,0.3611116409301758,-0.3325221781397705,0.5055553913116455,-0.32349786083761956,1.3346086434609106,0.09102876523701298,0.920082017386278,-1.1388883590698242,100.0,65.10803947122406,0.41452662607463253,3,-0.5694441795349121,-0.7777776718139648,-1.4513888359069824,-1.25,1.6388883590698242,4,0.05753431228921535,1.7272704573686362,9.833333015441896,-1.2222137451171875,9.75,-1.0000000000000213,9.5,0.05753431228921535 875,2009-03-16,10.333333015441896,10.444443702697754,10.11111068725586,10.11111068725586,45900.0,0.01917810409640519,-1.9999957084676225,1.6000068664812845,60.20409485937257,41.2615674242603,-0.9214464894560734,-0.6580336823747661,-1.0367994390337376,-0.7004107022746258,8.784758279818442,0.33333301544189453,-0.3160959144340758,0.6944445133209243,-0.15251988156390972,1.5414089082057583,0.27096231587850816,1.1179267107633404,-1.3105552482604992,90.00003433228864,52.818342652717774,0.42348219744241683,3,-0.6111111640930194,-0.6111111640930194,-1.611111283302309,-1.444444656372072,1.555555343627928,0,0.04838709826275922,4.2000274659250865,10.138888359069824,1.7272704573686362,9.833333015441896,-1.2222137451171875,9.75,0.04838709826275922 876,2009-03-17,9.86111068725586,10.444443702697754,9.666666030883787,10.444443702697754,141804.0,-0.045698936391613265,1.6666677565807713,-2.624997317792243,56.19046622555705,42.20779390613762,-0.3511580866311448,-0.22121849706448593,-0.5287560805905542,-0.24514153037492115,8.364844915008613,0.7777776718139666,-0.2839691105792994,0.23749995231628418,-0.5798863360264193,1.0548862406589876,-0.17119319185506754,0.6461930964876359,-0.7814662826538079,39.9999803815397,-1.8070800905018274,0.4086931441713521,3,-0.13888883590698242,-0.13888883590698242,-0.9583336114883423,-0.9722223281860352,1.7777776718139648,1,0.1267605688287683,-1.9999957084676225,10.333333015441896,4.2000274659250865,10.138888359069824,1.7272704573686362,9.833333015441896,0.1267605688287683 877,2009-03-18,9.722222328186037,9.888888359069824,9.25,9.888888359069824,84258.0,-0.014084453919507967,6.666689554937572,0.2857133515021983,56.730775579191985,45.2763325370044,-0.1690857244702002,-0.1259808022197415,-0.37462300294767026,-0.12950846147396078,7.853449904377656,0.6388883590698242,-0.24701645973886954,0.12222266197204767,-0.6518704853777813,0.8963158093218766,-0.2648239117028677,0.509269235646963,-0.5879859516601567,39.53491714339338,-5.5157475301407,0.3870465736749145,3,-4.768371599794818e-07,-4.768371599794818e-07,-0.7083342075347918,-0.8333339691162127,2.0555543899536115,2,0.16571424031160342,1.6666677565807713,9.86111068725586,-1.9999957084676225,10.333333015441896,4.2000274659250865,10.138888359069824,0.16571424031160342 878,2009-03-19,10.138888359069824,10.36111068725586,9.75,9.777776718139648,119088.0,0.04285707699522723,-1.9333424886416957,-2.1666781108021427,62.18487152515512,49.71662690399693,-0.45993246464986726,-0.5696661797767231,-0.770888306502977,-0.5672429821825773,7.6214767550084215,0.6388883590698224,-0.14605109413679251,0.5374998092651371,-0.24054415122757966,1.3155437697578538,0.1484778290187787,0.9265217895114954,-0.9522436894970685,74.41860650796629,24.557236010711122,0.38902198024635876,3,-0.41666650772094727,-0.41666650772094727,-0.8611106872558594,-1.25,1.6944446563720703,3,0.11232872073702471,6.666689554937572,9.722222328186037,1.6666677565807713,9.86111068725586,-1.9999957084676225,10.333333015441896,0.11232872073702471 879,2009-03-20,10.083333015441896,10.11111068725586,10.0,10.0,49869.0,-0.005479431438677462,-1.6666666666666667,0.2307680118736729,63.2478567270132,53.32536199291981,-0.2815749512891621,-0.5349761371355068,-0.7094851157098585,-0.5182129831739566,7.641611945634293,0.13888835906982422,-0.1128142412256139,0.4777778148651137,-0.310084861031827,1.2656404907620544,0.08384647691664426,0.8717091528135832,-0.8463763845441399,69.76745857169676,16.068903482725617,0.39393133794847024,3,-0.23611116409301935,-0.36111116409301935,-0.7500000000000018,-1.194444656372072,1.833333015441891,4,0.1432506196597585,-1.9333424886416957,10.138888359069824,6.666689554937572,9.722222328186037,1.6666677565807713,9.86111068725586,0.1432506196597585 880,2009-03-23,9.972222328186037,10.333333015441896,9.472222328186037,10.11111068725586,53541.0,-0.011019242058722178,1.9523811080829485,-1.66666666666661,65.48672996567078,56.71946754828174,-0.0785696770952633,-0.4306297698108086,-0.5865331721038043,-0.39925991728982346,7.671191134812815,0.8611106872558594,-0.002559439138504871,0.3569448471069361,-0.4445472033423723,1.1584368975562445,-0.04380117811771811,0.7576908723315903,-0.6869662144162803,60.46516269915742,-0.02482862545890896,0.40074602522465425,3,-0.12500047683715998,-0.25000047683716,-0.6388893127441424,-1.0833339691162127,2.027777671813963,0,0.18105837701294458,-1.6666666666666667,10.083333015441896,-1.9333424886416957,10.138888359069824,6.666689554937572,9.722222328186037,0.18105837701294458 881,2009-03-24,10.0,10.0,9.972222328186037,9.972222328186037,56448.0,0.0027855046648379567,-1.000000000000128,-0.19999999999998977,61.76471281216706,58.83814220339083,-0.031249900906638928,-0.46473249123521043,-0.6072756338931242,-0.41540581032868396,8.082183106463077,0.027777671813963067,0.1240780097125711,0.3736113548278812,-0.44337752135785813,1.1906002310136206,-0.03488308326498846,0.7821057929207509,-0.6683763826731237,67.50002574921636,5.4483572022246705,0.40849443809286984,3,-0.15277814865112305,-0.27777814865112305,-0.652778148651123,-1.1111116409301758,2.7777767181396484,1,0.18888883590698247,1.9523811080829485,9.972222328186037,-1.6666666666666667,10.083333015441896,-1.9333424886416957,10.138888359069824,0.18888883590698247 882,2009-03-25,9.972222328186037,10.11111068725586,9.888888359069824,10.0,86085.0,-0.002777767181396329,-1.2857016739336213,-1.0,68.47829210286409,61.27007419102375,0.03505097607933827,-0.4213668803849142,-0.5708494914528597,-0.37692685786466207,8.353416434361224,0.22222232818603516,0.22534143123574957,0.3222225666046157,-0.5065956870325241,1.1510408202417555,-0.09218656021395333,0.7366316934231847,-0.5960859074443263,56.25003352763278,-12.328958059379858,0.41440912681856973,3,-0.12500047683715998,-0.25000047683716,-0.62500047683716,-1.0833339691162127,2.027777671813963,2,0.16713085368875413,-1.000000000000128,10.0,1.9523811080829485,9.972222328186037,-1.6666666666666667,10.083333015441896,0.16713085368875413 883,2009-03-26,9.972222328186037,10.0,9.833333015441896,10.0,103923.0,0.0,11.00006866481259,1.0,67.41575374251013,62.41150594883355,0.06350223323811299,-0.39110069572701356,-0.5620227080971656,-0.37942288789271394,8.398083819227557,0.1666669845581037,0.3128567473369479,0.29027810096740936,-0.5363961669712776,1.1169523689060963,-0.12305903300193499,0.7036152349367537,-0.5533536161660848,58.0645447095045,-15.971189842406105,0.4133371339693435,3,-0.12500047683715998,-0.25000047683716,-0.62500047683716,-1.0833339691162127,2.0833330154418928,3,0.18105837701294458,-1.2857016739336213,9.972222328186037,-1.000000000000128,10.0,1.9523811080829485,9.972222328186037,0.18105837701294458 884,2009-03-27,9.666666030883787,10.027776718139648,9.61111068725586,10.027776718139648,374886.0,-0.030640742579375546,1.3076914950931198,13.000034332407253,56.52173588541666,62.002354951727334,0.32970104235448083,-0.062495695128449213,-0.25459020672748345,-0.08437419403653657,8.602081781000058,0.41666603088378906,0.35832131623637586,-0.031944847106935015,-0.8423056817958923,0.7784159875820222,-0.43712526445141364,0.3732355702375436,-0.20677431923672351,22.580570137550254,-51.0316938201032,0.40518041734447874,3,0.18055582046508967,0.05555582046508967,-0.05555534362792791,-0.8472218513488752,2.472222328186037,4,0.2241379786615032,11.00006866481259,9.972222328186037,-1.2857016739336213,9.972222328186037,-1.000000000000128,10.0,0.2241379786615032 885,2009-03-30,9.5,9.666666030883787,9.444443702697754,9.666666030883787,343755.0,-0.017241314673674513,1.6666781108021549,0.4615372426396725,50.0,61.31452537110989,0.4087075761149954,0.13285953407226714,-0.0843639847840798,0.057402435876442226,8.292953321934645,0.22222232818603338,0.3833100955633082,-0.21249976158142125,-0.9976104745402345,0.572610951377392,-0.605055118060827,0.1800555948979845,0.9444437026977539,8.333440621642769,-60.59491086864993,0.3925553564794064,3,0.3055553436279297,0.22222185134887695,0.11111068725585938,-0.7916669845581037,2.722222328186035,0,0.2543858979877671,1.3076914950931198,9.666666030883787,11.00006866481259,9.972222328186037,-1.2857016739336213,9.972222328186037,0.2543858979877671 886,2009-03-31,9.36111068725586,9.61111068725586,9.277776718139648,9.55555534362793,497259.0,-0.014619927657277931,1.1818238565783807,1.1666723887344055,42.04544035855404,59.68282145770567,0.524354675874239,0.3164120835314428,0.060126994067278616,0.16546318334265386,8.075713560598837,0.33333396911621094,0.3478481537438807,-0.3694446086883545,-1.1002974306482596,0.3614082132715506,-0.7348710196683079,-0.004018197708401061,1.063333015441895,10.000068664498395,-53.159104527723095,0.36542641097995254,3,0.45833301544189453,0.3611111640930176,0.25,-0.6527776718139631,2.722222328186035,1,0.2818991678345075,1.6666781108021549,9.5,1.3076914950931198,9.666666030883787,11.00006866481259,9.972222328186037,0.2818991678345075 887,2009-04-01,9.222222328186037,9.5,9.027776718139648,9.444443702697754,547029.0,-0.014836739326125503,1.8333342870058307,1.1428515375937915,37.77777693006659,56.970922058251396,0.6535914493506514,0.47068159436712875,0.21207362400927288,0.2604270088767624,8.296342190775158,0.47222328186035156,0.27666840674582716,-0.5027774333953836,-1.247893794740282,0.24233892794951473,-0.8753356140678328,-0.13021925272293444,1.1563546951293926,19.44456100463885,-38.199116807608554,0.3725581806724491,4,0.45833253860473455,0.49999952316284,0.38888835906982244,-0.5138893127441406,3.2222213745117188,2,0.38554203785422847,1.1818238565783807,9.36111068725586,1.6666781108021549,9.5,1.3076914950931198,9.666666030883787,0.38554203785422847 888,2009-04-02,9.55555534362793,9.888888359069824,9.194443702697754,9.444443702697754,1026531.0,0.03614454342779405,-1.2727259959082204,-0.5000042915507988,38.461535559399564,54.216886372960985,0.25570045819887,0.18858459135460137,-0.10584954806933666,-0.11312048910471262,8.15017221817545,0.6944446563720703,0.25636877955386694,-0.19583334922790563,-0.8710886672297846,0.47942196877397336,-0.533461008228846,0.14179430977303475,0.741973661376953,52.777862548828125,0.4716516656329546,0.3376276590009398,4,0.1249995231628418,0.16666650772094727,0.06944441795349121,-0.8472223281860334,2.777777671813965,3,0.2558139813404079,1.8333342870058307,9.222222328186037,1.1818238565783807,9.36111068725586,1.6666781108021549,9.5,0.2558139813404079 889,2009-04-03,9.777776718139648,9.777776718139648,9.416666030883787,9.61111068725586,1199817.0,0.023255725755374934,3.3333447774688074,1.4999871254581192,39.130407199934545,51.28840606565696,-0.01611707016181363,0.01988870105219931,-0.29185114976387894,-0.3600358622295783,8.798185837437837,0.36111068725586115,0.2494782359582839,-0.006945276260376332,-0.611206375265775,0.5973158227450224,-0.3090758257630757,0.295185273242323,0.44356714965332067,87.09672060522226,37.92440302487414,0.3021305495026992,4,-0.20833301544189453,-0.055554866790771484,-0.22222137451171875,-1.0694437026977521,2.4166669845581072,4,0.2329546573979917,-1.2727259959082204,9.55555534362793,1.8333342870058307,9.222222328186037,1.1818238565783807,9.36111068725586,0.2329546573979917 890,2009-04-06,10.0,10.222222328186037,9.888888359069824,9.888888359069824,253584.0,0.02272738356236803,-4.999982833944191,0.666672388734393,53.01206015351092,50.315889103584055,-0.2614835018320836,-0.15792565603715758,-0.4924356116812092,-0.6076857596066993,9.125890421947283,0.4444456100463885,0.1890279206141443,0.18194465637207102,-0.3901695898315758,0.7540589025757178,-0.10411246672975238,0.46800177947389443,-0.9722232818603516,81.39535812121186,29.779629281822046,0.2860571231018232,4,-0.3750004768371582,-0.27777814865112305,-0.47222232818603516,-1.2916669845581037,2.1944437026977557,0,0.21388883590698238,3.3333447774688074,9.777776718139648,-1.2727259959082204,9.55555534362793,1.8333342870058307,9.222222328186037,0.21388883590698238 891,2009-04-07,10.222222328186037,10.222222328186037,10.0,10.0,104850.0,0.022222232818603693,-1.000000000000016,1.9999914169720954,60.46512277788205,49.42553695636383,-0.5016192304054137,-0.3407363917697719,-0.686408723150139,-0.8516394308051272,9.535591941998804,0.22222232818603693,0.13089342055866382,0.3680558681488062,-0.21066438444098523,0.9467761207385976,0.0786957418539096,0.6574159944437028,-1.170556697845461,100.0,44.920551343339696,0.2893601262948961,4,-0.5972228050231951,-0.50000047683716,-0.7569448947906512,-1.5138893127441406,1.8333330154418928,1,0.19565217188490802,-4.999982833944191,10.0,3.3333447774688074,9.777776718139648,-1.2727259959082204,9.55555534362793,0.19565217188490802 892,2009-04-08,10.222222328186037,10.25,10.11111068725586,10.11111068725586,71955.0,0.0,-1.4999957084860398,0.5000021457661927,52.11269308286562,47.725196883070005,-0.5167714105208834,-0.3199486893429242,-0.6763825432505204,-0.8620595633790753,9.35517094124179,0.13888931274414062,0.07121064566463708,0.34444475173950373,-0.25455812944481515,0.9434476329238226,0.04494331114734429,0.6439461923316632,-1.147145563888552,97.36843294053038,42.88729033875259,0.29950144059215966,4,-0.5833339691162127,-0.50000047683716,-0.7777781486511248,-1.5138893127441406,2.0833330154418928,2,0.1820651740399113,-1.000000000000016,10.222222328186037,-4.999982833944191,10.0,3.3333447774688074,9.777776718139648,0.1820651740399113 893,2009-04-09,10.194443702697754,10.30555534362793,10.11111068725586,10.277776718139648,57447.0,-0.002717474204380066,1.799975281006887,-0.7499935627290476,52.85713164660513,47.31801863431317,-0.5075276705244338,-0.2779817057932874,-0.6180973465524016,-0.8485166460243185,8.968631727292523,0.1944446563720703,0.02512600302197221,0.2986105918884281,-0.3163097222487785,0.9135309060256347,-0.0088495651801761,0.6060707489570323,-1.0723700089721682,87.49994635584531,33.50857150504315,0.3074601570686036,4,-0.5277776718139648,-0.47222185134887695,-0.7777771949768066,-1.4861106872558576,2.0277786254882812,3,0.2207084629252094,-1.4999957084860398,10.222222328186037,-1.000000000000016,10.222222328186037,-4.999982833944191,10.0,0.2207084629252094 894,2009-04-14,10.722222328186037,10.80555534362793,10.333333015441896,10.333333015441896,133830.0,0.05177120408724378,-1.428569326597666,-4.666689554937572,65.8823429622515,49.08272340789666,-0.972051009082163,-0.8008791713067271,-1.1139805847762343,-1.384945299877204,8.392711380089128,0.6111116409301758,-0.025140857654879056,0.7972225189209006,0.08596972139845249,1.5084753164433486,0.44159612015967653,1.1528489176821246,-1.5291397354663108,90.9091287407864,36.17778265527248,0.3556263987612238,4,-0.8055562973022479,-0.8194446563720721,-1.3194448947906512,-2.0138893127441406,1.4444437026977504,1,0.15025902634201604,1.799975281006887,10.194443702697754,-1.4999957084860398,10.222222328186037,-1.000000000000016,10.222222328186037,0.15025902634201604 895,2009-04-15,10.833333015441896,10.888888359069824,10.444443702697754,10.722222328186037,276705.0,0.01036265466756614,3.0000171662032433,0.28571288439845016,67.04543991523056,51.860501136416275,-0.9768664674546024,-0.9197674408398715,-1.1769191833177022,-1.5112442429952697,7.2798236563858145,0.4444446563720703,-0.06841814360594611,0.8833332061767596,0.08218064424213622,1.684485768111383,0.4827569252094488,1.2839094871440704,-1.5112526026495132,93.7500201165798,38.95528469111025,0.4005762809673115,4,-0.87500047683716,-0.8888888359069842,-1.444444417953493,-2.125,1.333333015441891,2,0.1256409902027127,-1.428569326597666,10.722222328186037,1.799975281006887,10.194443702697754,-1.4999957084860398,10.222222328186037,0.1256409902027127 896,2009-04-16,11.11111068725586,11.11111068725586,10.888888359069824,10.888888359069824,309060.0,0.025641016612155898,1.0,2.0000085831015895,71.13400164440904,55.56674832689876,-1.0955052371843657,-1.1584932313249894,-1.3992590744035027,-1.7929914060050205,7.406101963720244,0.27777767181396307,-0.047182871995246956,1.0986108779907227,0.14595056126261952,2.051271194718826,0.6222807196266711,1.5749410363547742,-1.6323494798357316,100.0,43.51436276870321,0.4763301583640511,4,-0.9583334922790527,-1.0416669845581055,-1.722222089767456,-2.402777671813963,1.1944446563720703,3,0.09749997510909947,3.0000171662032433,10.833333015441896,-1.428569326597666,10.722222328186037,1.799975281006887,10.194443702697754,0.09749997510909947 897,2009-04-17,11.333333015441895,11.55555534362793,11.11111068725586,11.11111068725586,76446.0,0.020000010299682902,-3.0,1.0,73.33331589472482,59.44139058637935,-1.1027389784566104,-1.3215848453762504,-1.567154047914137,-2.007730071774251,8.694903724175074,0.4444446563720703,0.019581819870250428,1.2402776718139652,0.13132145932703487,2.3492338843008955,0.6857995655705,1.7947557780574304,-1.6586898704414796,84.6153795366464,27.159202568542383,0.5544781062434648,4,-0.8472223281860352,-1.0416669845581055,-2.0,-2.6249999999999982,1.0555553436279297,4,0.0637255013332787,1.0,11.11111068725586,3.0000171662032433,10.833333015441896,-1.428569326597666,10.722222328186037,0.0637255013332787 898,2009-04-20,11.277776718139648,12.05555534362793,11.222222328186037,11.444443702697756,297720.0,-0.004902026370049217,-5.00004119902914,-0.7500010728831024,80.20831098160225,64.00560211767575,-0.8685296551908497,-1.2399015257663688,-1.4657508272663833,-1.9413889366312311,9.394778784208013,0.8333330154418928,0.1301487712606395,1.1277769565582272,-0.10152187405193658,2.357075787168391,0.5131275412531444,1.74242637186331,-1.3398058653313818,54.83866323417762,-6.73868091145598,0.6146494153050819,4,-0.3055548667907715,-0.7361106872558594,-1.9027771949768066,-2.569443702697752,1.833333969116211,0,0.09113308865524528,-3.0,11.333333015441895,1.0,11.11111068725586,3.0000171662032433,10.833333015441896,0.09113308865524528 899,2009-04-21,11.527776718139648,11.75,11.222222328186037,11.222222328186037,119529.0,0.022167489767543458,-2.454557939056886,-1.8333228429358315,86.86864203113763,67.76744454852316,-0.9433947056955603,-1.4505072109482207,-1.6821725783855452,-2.179927931616689,10.132475962144149,0.5277776718139631,0.28526362340889655,1.3055547714233402,-0.06845880220390832,2.6795683450505887,0.6185479846097159,1.9925615582369645,-1.2509923468002349,67.24133746662223,-1.0267603843492878,0.6870067868136241,4,-0.4999990463256836,-0.9861106872558594,-2.1249992847442627,-2.819443702697752,1.75,1,0.060241070505263616,-5.00004119902914,11.277776718139648,-3.0,11.333333015441895,1.0,11.11111068725586,0.060241070505263616 900,2009-04-22,11.777776718139648,11.777776718139648,11.222222328186037,11.638888359069824,127593.0,0.021686748981406767,7.000013732962517,0.4545454545454572,92.2329767000634,71.29720609543222,-1.0221916078883169,-1.6425166976940133,-1.9075339491460852,-2.414679168099113,11.650881230122707,0.5555543899536115,0.4356350950577479,1.4652770519256588,-0.06764844029400763,2.9982025441453253,0.6988143058158247,2.231739798035493,-1.2163889912340728,76.1904100171743,0.5290041292759042,0.7664627461098337,4,-0.6944437026977539,-1.2361106872558594,-2.3124992847442627,-3.0277771949768066,1.0,2,0.033018906882925414,-2.454557939056886,11.527776718139648,-5.00004119902914,11.277776718139648,-3.0,11.333333015441895,0.033018906882925414 901,2009-04-23,11.888888359069824,11.944443702697756,11.527776718139648,11.666666030883787,105795.0,0.009434008097559454,1.5000042915385006,1.6000068664812845,97.05877007089939,76.29121464965819,-0.9745038045730592,-1.6915905905195476,-1.986834872346952,-2.511515264376751,13.323640507548026,0.41666698455810725,0.585491880875086,1.481944274902343,-0.19582291239961336,3.1597114622042994,0.6430606812513648,2.3208278685533212,-1.0884338134886722,82.35291147727709,-0.4022161452099908,0.8388835936509781,4,-0.8055553436279297,-1.3472223281860352,-2.1666665077209473,-3.0138890743255615,0.75,3,0.023364478109684006,7.000013732962517,11.777776718139648,-2.454557939056886,11.527776718139648,-5.00004119902914,11.277776718139648,0.023364478109684006 902,2009-04-24,11.638888359069824,11.944443702697756,11.638888359069824,11.666666030883787,84960.0,-0.021028038320275666,-21.000068664812844,-0.12499946355844382,87.8787426909609,80.18250476569773,-0.5614602750424957,-1.3811377137508352,-1.7162282830379691,-2.258306239836074,15.203939618537863,0.30555534362793146,0.6829211346730055,1.1486109733581547,-0.6022145701861863,2.8994365169024956,0.2731982015859842,2.024023745130325,-0.637617685801187,49.99994277951908,-35.03738396366489,0.8754127717721708,4,-0.4444441795349121,-1.0972223281860352,-1.9166665077209473,-2.555555582046509,0.8888883590698242,4,0.05727926619715307,1.5000042915385006,11.888888359069824,7.000013732962517,11.777776718139648,-2.454557939056886,11.527776718139648,0.05727926619715307 903,2009-04-27,11.777776718139648,12.222222328186035,11.638888359069824,12.222222328186035,113796.0,0.011933129246110008,1.6249959766970292,16.000102997220097,87.49995529656965,82.58446169173305,-0.5052679259491324,-1.452282134597656,-1.8181433229347341,-2.3966936236454224,17.296857653500393,0.5833339691162109,0.7553933931496637,1.1972216129302975,-0.6258397253151742,3.020282951175769,0.28569094380756255,2.1087522820530324,-0.607820497613524,55.55543899536125,-28.014282867389817,0.9115306691227358,4,-0.4444437026977539,-1.1527771949768066,-2.0555548667907715,-2.472221851348877,0.33333396911621094,0,0.05188684210568928,-21.000068664812844,11.638888359069824,1.5000042915385006,11.888888359069824,7.000013732962517,11.777776718139648,0.05188684210568928 904,2009-04-28,11.833333015441895,11.833333015441895,11.11111068725586,11.833333015441895,224892.0,0.004717044534957138,1.0,-0.0,86.66661834722322,84.76459262862113,-0.4320756392632852,-1.40945810871861,-1.8514373828377337,-2.456743180360501,18.529563582925277,0.7222223281860352,0.8660539135816361,1.1444445610046383,-0.7072353030716716,2.9961244250809482,0.21860462896648336,2.0702844930427933,0.3888893127441406,64.99997854233811,-18.066327051361313,0.9258399320381548,4,-0.27777767181396484,-1.2083334922790527,-2.1111111640930176,-2.4444446563720703,0.11111068725586115,1,0.10798121460340293,1.6249959766970292,11.777776718139648,-21.000068664812844,11.638888359069824,1.5000042915385006,11.888888359069824,0.10798121460340293 905,2009-04-29,11.916666030883787,11.972222328186035,11.5,11.5,210699.0,0.007042226846244226,-1.2666706339578766,100.0,85.88230019545135,86.40329246762583,-0.38618926179849034,-1.3728439634852752,-1.9200358302625506,-2.5436869488082916,19.57642467446947,0.47222232818603516,0.9922109890162201,1.1069442749023413,-0.7334435732519449,2.9473321230566274,0.1867503508251982,2.0271381989794843,0.30555629730224787,72.49994635584513,-8.076359127358174,0.9201939240771432,4,-0.24999952316284002,-1.2916665077209455,-2.1319441795349103,-2.527777671813963,-0.1111106872558576,2,0.11421908474470488,1.0,11.833333015441895,1.6249959766970292,11.777776718139648,-21.000068664812844,11.638888359069824,0.11421908474470488 906,2009-04-30,12.0,12.0,11.888888359069824,12.0,158013.0,0.006993060718513133,1.0,0.0,86.36358848294053,87.85110053298314,-0.36897613055868383,-1.3158042914108634,-1.985572068957298,-2.6324014113555716,20.382716176626513,0.11111164093017578,1.052603897839326,1.058333778381348,-0.7221736436617583,2.8388412004244543,0.16808006735979397,1.948587489402902,0.20000009536743235,80.0,1.4838482754178415,0.8902537110215534,4,-0.33333349227905273,-1.3750004768371582,-2.215278148651123,-2.611111640930176,-0.22222328186035156,3,0.06481472651163744,-1.2666706339578766,11.916666030883787,1.0,11.833333015441895,1.6249959766970292,11.777776718139648,0.06481472651163744 907,2009-05-04,12.777776718139648,12.888888359069824,12.11111068725586,12.11111068725586,501183.0,0.06481472651163744,-1.333335240683785,100.0,90.43476287900205,88.98737296602756,-1.0284652472071745,-1.9115565026160937,-2.7370417670026654,-3.405768135253819,21.170461213011528,0.8888883590698242,1.1279824889268575,1.6583327770233147,-0.10928219841028763,3.425947752456917,0.7745252893065135,2.542140264740116,-1.666666030883789,93.74996982514678,15.693971307864985,0.8838074877168012,5,-0.7777771949768066,-1.819444179534912,-2.9930548667907715,-3.388888359069824,-0.5555543899536133,0,-0.010869524654680718,1.0,12.0,-1.2666706339578766,11.916666030883787,1.0,11.833333015441895,-0.010869524654680718 908,2009-05-05,12.0,12.194443702697756,11.888888359069824,12.11111068725586,566928.0,-0.06086948733698694,1.2000068664812564,-0.1666661898290537,68.54838955290784,86.95178935733536,-0.1536224967620452,-0.9921251632546735,-1.9387669852442109,-2.6271723097515522,22.710367395626196,0.8888883590698242,1.1531875696769553,0.7583338260650638,-0.8878460435674445,2.404513695697572,-0.06475610875119031,1.581423760881318,-0.853333759307862,50.00002682209175,-25.338335461352067,0.8230899348162545,5,-4.76837158203125e-07,-1.0416674613952637,-2.215278148651123,-2.611111640930176,0.22222232818603516,1,0.04398139317830396,-1.333335240683785,12.777776718139648,1.0,12.0,-1.2666706339578766,11.916666030883787,0.04398139317830396 909,2009-05-06,12.05555534362793,12.11111068725586,12.05555534362793,12.11111068725586,272016.0,0.004629611968994141,1.0,0.5,68.03279126789393,84.26287986487208,-0.14129838250637938,-0.9152087485707661,-1.9691741040700617,-2.6753677403984852,24.33349202182416,0.11111068725585938,1.154010248012959,0.7000002384185784,-0.8308813956691754,2.230881872506332,-0.06544057862529762,1.4654410554624544,-0.8740446605682379,40.0,-31.6458266585733,0.7654408170438767,5,-0.05555582046508789,-1.0972228050231934,-2.2708334922790527,-2.6666669845581055,-0.25,2,0.004608277432635477,1.2000068664812564,12.0,-1.333335240683785,12.777776718139648,1.0,12.0,0.004608277432635477 910,2009-05-07,12.138888359069824,12.194443702697756,12.0,12.138888359069824,629235.0,0.0069124161489533265,2.49999999999992,-0.0,66.08695859855023,80.8215674790555,-0.18776651325245908,-0.8749444576963441,-2.018708039245153,-2.736588533522827,26.50064833317772,0.19444370269775568,1.1495839063348345,0.6763888359069821,-0.7511178175022,2.103895489316164,-0.03736449079760895,1.390142162611573,-0.9232301224899295,25.0,-41.28048269268595,0.7137533267045907,5,-0.13888883590698242,-1.180555820465088,-2.3541665077209473,-2.75,-0.5277776718139648,3,-0.01601832479386678,1.0,12.05555534362793,1.2000068664812564,12.0,-1.333335240683785,12.777776718139648,-0.01601832479386678 911,2009-05-08,12.222222328186035,12.222222328186035,12.0,12.11111068725586,29493.0,0.0068650412336930255,2.9999828339441588,100.0,64.54546249011386,78.22898079007251,-0.24456298760255812,-0.8440350521041857,-2.0665777162754466,-2.7979882701422056,28.796972279647537,0.22222232818603516,1.105693649199475,0.6597228050231934,-0.6794303945259923,1.998876004572379,-0.009853794751400358,1.329299404797787,-0.9730994891563416,33.333396911621094,-29.36263997102651,0.6695765997745928,5,-0.22222280502319336,-1.2638897895812988,-2.458333730697632,-2.833333969116211,-0.7222223281860352,4,-0.0340909348046482,2.49999999999992,12.138888359069824,1.0,12.05555534362793,1.2000068664812564,12.0,-0.0340909348046482 912,2009-05-11,12.083333015441895,12.25,12.0,12.0,166302.0,-0.011363670944182003,-5.000022888270905,0.7499935627290596,62.831872388429964,75.4880826891681,-0.0402298301154147,-0.5887526512315127,-1.8841518765940037,-2.6350884822892287,31.17231235489101,0.25,1.0154805630208426,0.42777795791625906,-0.7704717791798963,1.6260276950124144,-0.17134691063181862,1.0269028264643367,-0.8014148660113989,53.8461335312278,-9.437170708271644,0.599124868548078,5,-0.08333349227905273,-1.1250004768371582,-2.312500238418579,-2.6944446563720703,-0.5833330154418945,0,-0.025287418373039938,2.9999828339441588,12.222222328186035,2.49999999999992,12.138888359069824,1.0,12.05555534362793,-0.025287418373039938 913,2009-05-12,12.444443702697756,12.527776718139648,12.138888359069824,12.25,318789.0,0.029885023179811343,1.1538514357548244,2.333333333333355,64.10257313143603,72.98096655408064,-0.3317119063167908,-0.814411460494112,-2.191259273205146,-2.966296837357218,33.67917362126987,0.4444437026977539,0.9079086137951702,0.6763886451721213,-0.35515954819824636,1.707936838542489,0.16061454848693835,1.1921627418573042,-1.1303861490744733,84.21055484682387,20.542750118003745,0.5157740966851834,5,-0.24999952316284357,-1.4027776718139666,-2.7430553436279315,-3.0555553436279315,-1.2500000000000018,1,-0.017857075801913647,-5.000022888270905,12.083333015441895,2.9999828339441588,12.222222328186035,2.49999999999992,12.138888359069824,-0.017857075801913647 914,2009-05-13,12.333333015441895,12.444443702697756,12.222222328186035,12.444443702697756,94140.0,-0.008928537900956934,2.999999999999904,-0.5714285714285754,58.9285873028767,69.9861095660168,-0.15893077947872492,-0.6075617223032381,-2.026322980330743,-2.8247392863231333,35.35119261537337,0.22222137451172053,0.8518700259166678,0.4847224235534675,-0.4500361602007654,1.4194810073077004,0.017343131676350154,0.9521017154305849,-0.9877788457096806,63.157961309254915,1.029808582399859,0.4673792918771168,5,0.05555534362792969,-1.180555820465088,-2.6319446563720703,-2.9444446563720703,-0.9722223281860352,2,-0.009008974874573084,1.1538514357548244,12.444443702697756,-5.000022888270905,12.083333015441895,2.9999828339441588,12.222222328186035,-0.009008974874573084 915,2009-05-14,12.194443702697756,12.194443702697756,11.666666030883787,12.11111068725586,112554.0,-0.011261295918162828,11.666712443208024,-0.750000000000004,54.86725556167936,66.48651701921,0.02626730986666459,-0.3810074917588615,-1.8305302229607214,-2.661224019635897,36.416518858033456,0.6666669845581072,0.7878460548246515,0.27777757644653533,-0.5361286014109705,1.0916837543040412,-0.12917551248221848,0.6847306653752891,-0.8180228491787886,61.290340443440606,1.649412272860367,0.406953088928753,5,0.08333349227905096,-0.8055553436279315,-2.5486109256744403,-2.8055553436279315,-1.1666669845581072,3,-0.031890619084476435,2.999999999999904,12.333333015441895,1.1538514357548244,12.444443702697756,-5.000022888270905,12.083333015441895,-0.031890619084476435 916,2009-05-15,12.194443702697756,12.194443702697756,11.86111068725586,12.194443702697756,64503.0,0.0,1.0,0.0,59.61538588507004,63.062141797661994,0.06341892448390318,-0.3116647568004982,-1.7652895666923758,-2.6301386198789043,37.16057625264914,0.3333330154418963,0.7299533828624476,0.22361092567444096,-0.5042071271741708,0.9514289785230527,-0.14029810074986493,0.5875199520987469,-0.7877734990677716,61.290340443440606,0.4121340462797818,0.3639090264243062,5,-0.09722232818603693,-0.7499995231628436,-2.5208330154418963,-2.8055553436279315,-1.3611106872558594,4,-0.047835967729536244,11.666712443208024,12.194443702697756,2.999999999999904,12.333333015441895,1.1538514357548244,12.444443702697756,-0.047835967729536244 917,2009-05-18,12.05555534362793,12.222222328186035,11.888888359069824,12.222222328186035,68787.0,-0.011389478885297621,3.0,-100.0,54.8077094484451,61.5353995638328,0.09955586648040438,-0.12215818706495973,-1.5721752886693068,-2.457552178220059,37.287565670815695,0.33333396911621094,0.6706964453438609,0.04861145019531321,-0.6148495744732685,0.7120724748638949,-0.28311906213897764,0.38034196252960406,-0.6192407768891481,45.161361773761385,-15.713079170725308,0.3317305123342913,5,0.04166603088378906,-0.5555558204650879,-2.3819446563720703,-2.6666669845581055,-0.9444446563720703,0,-0.046082932539609045,1.0,12.194443702697756,11.666712443208024,12.194443702697756,2.999999999999904,12.333333015441895,-0.046082932539609045 918,2009-05-19,12.30555534362793,12.5,11.972222328186035,12.222222328186035,179181.0,0.020737327553486784,1.2352931672728669,-0.49999713898250775,57.65766490252255,60.3826077454582,-0.11459377047704145,-0.30694907046807707,-1.7540758270891992,-2.6742759145495754,36.94291250453079,0.5277776718139648,0.6052622059418056,0.24722251892089808,-0.33234630574109403,0.8267913435828902,-0.04256189341009886,0.537006931251895,-0.8401893010425265,76.66665903727801,15.640153414403748,0.2897844123309961,5,-0.20833396911621094,-0.8055558204650879,-2.625000238418579,-2.9166669845581055,-1.1944446563720703,1,-0.0654627378556355,3.0,12.05555534362793,1.0,12.194443702697756,11.666712443208024,12.194443702697756,-0.0654627378556355 919,2009-05-20,12.222222328186035,12.472222328186035,12.027776718139648,12.222222328186035,79110.0,-0.006771983312808927,-1.2857065785149908,0.0,54.954970559279374,59.14572018553922,-0.005736004360274549,-0.17805116592064607,-1.60489413753265,-2.5533780682579845,36.57963385287665,0.4444456100463867,0.423685650298939,0.12916722297668493,-0.39734710608097856,0.6556815520343484,-0.13408994155214593,0.3924243875055158,-0.7283858392709437,66.6667048136103,6.798569222739104,0.2632571645288316,5,-0.1250009536743164,-0.6111116409301758,-2.527778387069702,-2.833333969116211,-0.9722223281860352,2,-0.08409097771999208,1.2352931672728669,12.30555534362793,3.0,12.05555534362793,1.0,12.194443702697756,-0.08409097771999208 920,2009-05-22,12.166666030883787,12.222222328186035,12.027776718139648,12.222222328186035,74421.0,-0.004545515194411709,5.999948502274483,-100.0,52.727264215132394,57.83258704387461,0.060541513776302125,-0.09683101052400467,-1.4899410640125854,-2.453989178189362,36.16228416815601,0.19444561004638672,0.37383892232872995,0.054166460037230024,-0.45163956081859347,0.5599724808930535,-0.19873655039068083,0.3070694704651409,-0.6449285045656019,47.826022056232965,-9.10331595915077,0.2529030104279117,5,-0.06944465637206854,-0.4999999999999982,-2.2569441795349103,-2.597221851348875,-1.0,4,-0.06621003170327111,-1.2857065785149908,12.222222328186035,1.2352931672728669,12.30555534362793,3.0,12.05555534362793,-0.06621003170327111 921,2009-05-25,12.166666030883787,12.30555534362793,12.166666030883787,12.30555534362793,36027.0,0.0,1.0000000000000255,2.4999742511371936,36.58536891721814,54.91630888040663,0.05792335621408462,-0.07900417472263399,-1.434692652036615,-2.3986232795625035,35.5644637566785,0.1388893127441424,0.3223227050894941,0.04027757644653107,-0.4548168282884184,0.5353719811814805,-0.20726962592094367,0.2878247788140058,-0.6175854879105689,45.45448870703173,-6.535671923363616,0.24754720236747485,5,-0.06944465637206854,-0.27777767181396307,-2.215277671813963,-2.555555343627928,-0.7777776718139631,0,-0.09360734566504825,5.999948502274483,12.166666030883787,-1.2857065785149908,12.222222328186035,1.2352931672728669,12.30555534362793,-0.09360734566504825 922,2009-05-26,12.30555534362793,12.30555534362793,12.0,12.027776718139648,29646.0,0.01141556054810633,1.199991760279052,-1.9999999999999745,59.32202502182131,54.38513686822722,-0.05154974203981588,-0.17432538534498399,-1.523640024558862,-2.482107579442296,34.74794119530286,0.3055553436279297,0.2788877735522739,0.14583353996276927,-0.29819939347285285,0.5898664733983914,-0.07618292675504179,0.3678500066805803,-0.729678644332779,63.157847185204595,10.465021460142445,0.22201646671781095,5,-0.22222232818603516,-0.3055558204650879,-2.1944448947906494,-2.5833334922790527,-0.6388893127441424,1,-0.11963883685658938,1.0000000000000255,12.166666030883787,5.999948502274483,12.166666030883787,-1.2857065785149908,12.222222328186035,-0.11963883685658938 923,2009-05-27,12.388888359069824,12.5,12.30555534362793,12.30555534362793,132300.0,0.006771983312808816,-3.666689554937572,0.299997940069763,59.99998855591034,54.50418145189762,-0.16046682633696996,-0.22085116894491108,-1.5577195514158078,-2.509875582400955,33.6683969732461,0.1944446563720703,0.23873206729111374,0.1986109733581536,-0.21801641494698565,0.6152383616632928,-0.009702720794415143,0.4069246675107223,-0.7867514265791797,77.77767181396484,22.50938378985316,0.2083136941525692,5,-0.3055553436279297,-0.3888888359069824,-2.0,-2.444444179534912,-0.8888883590698242,2,-0.10313900931059017,1.199991760279052,12.30555534362793,1.0000000000000255,12.166666030883787,5.999948502274483,12.166666030883787,-0.10313900931059017 924,2009-05-28,13.11111068725586,13.11111068725586,12.30555534362793,12.333333015441895,113247.0,0.05829597517175955,1.0714283086815302,9.333367665739692,71.08433286412566,56.30607892994721,-0.8501626414334105,-0.8879636910186743,-2.231131073284436,-3.1730997093956717,34.351847749591116,0.8055553436279297,0.23244997418240132,0.8569444179534909,0.3018936938428993,1.4119951420640824,0.5794190558981942,1.1344697800087875,-1.4832387262336315,100.0,39.213317315182685,0.2775253620552961,5,-0.625,-1.0,-2.3541667461395264,-2.8888888359069824,-1.5555553436279297,3,-0.15254237781273716,-3.666689554937572,12.388888359069824,1.199991760279052,12.30555534362793,1.0000000000000255,12.166666030883787,-0.15254237781273716 925,2009-05-29,13.277776718139648,13.277776718139648,12.86111068725586,13.11111068725586,111600.0,0.012711816325812197,4.000011444135453,0.21428492604459026,72.09300375938493,57.69248091598219,-0.9465356929288031,-0.9986306653670134,-2.3523117424118567,-3.2894006559181914,34.94802632940478,0.41666603088378906,0.19772355692577648,0.9555549144744866,0.2590029509490748,1.6521068779998984,0.6072789327117807,1.3038308962371925,-1.590575208068076,100.0,34.26425144819001,0.3482759817627061,5,-0.6944441795349121,-1.0833330154418945,-2.4930548667907715,-3.0555548667907715,-1.7777767181396484,4,-0.15271959765443022,1.0714283086815302,13.11111068725586,-3.666689554937572,12.388888359069824,1.199991760279052,12.30555534362793,-0.15271959765443022 926,2009-06-01,12.777776718139648,13.277776718139648,12.666666030883787,13.277776718139648,58212.0,-0.037656906770914156,1.4444427490234446,-3.0000114441354526,62.62625351862593,58.56120803489118,-0.39681770310222575,-0.4610101784450009,-1.7964751485569543,-2.747641169146661,35.326829808906275,0.6111106872558612,0.18180032844864158,0.4166660785675056,-0.29089959079149885,1.12423174792651,0.06288324388800248,0.7704489132470087,-0.9951406955839914,60.86953276719862,-6.107026882894672,0.35378283467950233,6,-0.15277719497680664,-0.5833330154418945,-1.9652771949768066,-2.5555548667907715,-1.5833330154418945,0,-0.1260869338066214,4.000011444135453,13.277776718139648,1.0714283086815302,13.11111068725586,-3.666689554937572,12.388888359069824,-0.1260869338066214 927,2009-06-02,12.638888359069824,13.05555534362793,12.55555534362793,13.05555534362793,73530.0,-0.010869524654680718,1.3999981689467096,0.8333339691162109,53.84615965042934,58.13770745132527,-0.1860465117247152,-0.35105949514127666,-1.5977353889297632,-2.5771347122369956,34.5222569015004,0.5,0.18968203420792307,0.2847221374511726,-0.40819981148675133,0.9776440863890965,-0.061738837017788484,0.6311831119201337,-0.7665438947791277,34.285711483077115,-29.250491374124373,0.34646097446896157,6,0.0,-0.4444446563720703,-1.8263888359069824,-2.1111106872558594,-1.2777776718139648,1,-0.09890110304700839,1.4444427490234446,12.777776718139648,4.000011444135453,13.277776718139648,1.0714283086815302,13.11111068725586,-0.09890110304700839 928,2009-06-03,12.527776718139648,12.583333015441895,12.166666030883787,12.527776718139648,182871.0,-0.008791251079485973,6.4999055875032505,-0.0,53.84613933547049,58.014503982013174,-0.04481005579991404,-0.20910156819235937,-1.4402619148206472,-2.4347300890644483,33.86647124739318,0.47222232818603693,0.1811853167680617,0.14722166061401332,-0.5289048315262193,0.8233481527542459,-0.19084158545610208,0.4852849066841287,-0.5711063186180141,32.499974250783744,-29.80002260111862,0.33806324607011595,6,0.11111164093017578,-0.33333301544189453,-1.6597216129302979,-1.9999990463256836,-1.3333330154418945,2,-0.0687361138875513,1.3999981689467096,12.638888359069824,1.4444427490234446,12.777776718139648,4.000011444135453,13.277776718139648,-0.0687361138875513 929,2009-06-04,12.11111068725586,12.5,12.083333015441895,12.5,132984.0,-0.033259375566653926,1.142856442199225,-100.0,48.514856533519676,57.5464586840562,0.3960904302937287,0.2233934291256272,-0.9793288770881379,-1.995972774744601,33.1006683442709,0.4444437026977539,0.19209562626831378,-0.2722221374511715,-0.9431632743080058,0.3987189994056628,-0.6076927058795878,0.06324843097724475,-0.07517390861714368,2.325573968134838,-57.619380320279156,0.335470568428417,6,0.5277776718139648,0.08333301544189453,-1.1319444179534912,-1.4999995231628418,-0.9722223281860352,3,-0.05045868236502138,6.4999055875032505,12.527776718139648,1.3999981689467096,12.638888359069824,1.4444427490234446,12.777776718139648,-0.05045868236502138 930,2009-06-05,11.944443702697756,12.5,11.944443702697756,12.11111068725586,186894.0,-0.013761494619439207,-5.666662851976798,0.4285717789003829,45.79439132387859,58.569683395907354,0.5899608838713508,0.3949979466222455,-0.7658369032474877,-1.8044111503262013,32.06911111109771,0.5555562973022443,0.1688382981400185,-0.4291668891906717,-1.1203519389452055,0.26201816056386207,-0.7747594140679386,-0.08357436431340481,1.3333330154418928,0.0,-57.30553781619401,0.34559252487726677,6,0.6666665077209455,0.44444465637206854,-0.8541662693023699,-1.333332538604738,-0.8055553436279315,4,-0.03255809719978775,1.142856442199225,12.11111068725586,6.4999055875032505,12.527776718139648,1.3999981689467096,12.638888359069824,-0.03255809719978775 931,2009-06-08,11.80555534362793,12.027776718139648,11.777776718139648,11.86111068725586,56403.0,-0.01162786334188648,-3.49993991932023,0.33333142598834203,45.79439132387859,57.066612985024825,0.7512397369067081,0.5281485895725382,-0.5816675143108831,-1.643844226429895,30.80378592606241,0.25,0.15806692715311144,-0.5472218990325928,-1.2814006327076335,0.18695683464244794,-0.9143112658701131,-0.18013253219507241,1.4455547142028813,2.1739779437667557,-54.32683155405005,0.36708936683752,6,0.7222213745117188,0.6666660308837891,-0.6597223281860352,-1.194444179534912,-0.361111640930174,0,-0.025882335454287086,-5.666662851976798,11.944443702697756,1.142856442199225,12.11111068725586,6.4999055875032505,12.527776718139648,-0.025882335454287086 932,2009-06-09,11.777776718139648,12.0,11.722222328186035,11.80555534362793,93078.0,-0.002353013024776862,-3.0000411991705236,0.5000171662031792,40.40402499112217,54.88928370004836,0.7781060319888073,0.5606044669763346,-0.5071015578738276,-1.593441421961387,29.386839675434466,0.27777767181396484,0.1594488737484525,-0.5597227096557624,-1.3293698797736884,0.2099244604621635,-0.9445462947147263,-0.17489912459679857,1.4144000061035165,6.451480718541652,-45.53637103959394,0.38482358505896297,6,0.7222228050231934,0.6944446563720703,-0.6319437026977539,-1.1666655540466309,-0.41666603088378906,1,-0.0495282793520333,-3.49993991932023,11.80555534362793,-5.666662851976798,11.944443702697756,1.142856442199225,12.11111068725586,-0.0495282793520333 933,2009-06-10,12.222222328186035,12.30555534362793,11.75,11.75,102798.0,0.03773595141788255,-1.3529397509093002,-16.99948503158473,50.0,52.54658004847885,0.34367356558509243,0.10398852608667397,-0.8986306867417042,-2.0124487383535907,27.76581627919747,0.5555553436279297,0.22191784396356518,-0.10416603088378906,-0.8737287577865391,0.665396696018961,-0.4889473943351632,0.2806153325675851,0.8817571322937017,64.28572304394899,13.569933589753553,0.3847813634513749,6,0.27777719497680664,0.2499990463256836,-0.7430562973022461,-1.277778148651123,-0.4444456100463867,2,-0.07045458819255324,-3.0000411991705236,11.777776718139648,-3.49993991932023,11.80555534362793,-5.666662851976798,11.944443702697756,-0.07045458819255324 934,2009-06-11,12.222222328186035,12.222222328186035,12.0,12.11111068725586,99981.0,0.0,2.9999828339441588,0.23529518681802483,50.9091028260762,50.19281327811121,0.2283368968328201,0.10038434534678053,-0.8347726825489339,-1.9885263109860638,26.05719076435744,0.22222232818603516,0.219601555394199,-0.09861049652099574,-0.8695651077902511,0.6723441147482596,-0.4840878021556225,0.28686680911363105,0.7988517043560801,64.28572304394899,12.658937410763869,0.3854773056346276,6,0.27777719497680664,0.2499990463256836,-0.7430562973022461,-1.277778148651123,0.0,3,-0.08409097771999208,-1.3529397509093002,12.222222328186035,-3.0000411991705236,11.777776718139648,-3.49993991932023,11.80555534362793,-0.08409097771999208 935,2009-06-12,11.80555534362793,12.05555534362793,11.80555534362793,12.05555534362793,153603.0,-0.0340909348046482,1.0,-2.249989271215099,44.80000769042737,48.21211929720026,0.4628848221162727,0.5127098724202774,-0.35239982049616714,-1.5483428111733666,25.657280649359883,0.41666698455810547,0.198733309969505,-0.4958330631256107,-1.2991468937286665,0.3074807674774451,-0.8974899784271386,-0.09417614782408279,1.1375875866528204,14.285667575110066,-36.547096894810906,0.4016569153015281,6,0.5833334922790527,0.6666660308837891,-0.3263893127441406,-0.8611111640930176,0.3055553436279297,4,-0.05647061617630211,2.9999828339441588,12.222222328186035,-1.3529397509093002,12.222222328186035,-3.0000411991705236,11.777776718139648,-0.05647061617630211 936,2009-06-15,11.61111068725586,12.11111068725586,11.61111068725586,12.11111068725586,191286.0,-0.016470606482482997,1.0,2.0,40.15747967637918,46.69115485563913,0.530189329417718,0.6969446678934688,-0.08867653496193739,-1.3294994605620971,25.068450163039103,0.5,0.07282179698747981,-0.6611110687255852,-1.5211318230094655,0.19890968555829502,-1.0911214458675254,-0.2311006915836451,1.2587770068992086,0.0,-47.23827766958867,0.4300103771419405,6,0.4861111640930176,0.8333330154418945,-0.1319446563720703,-0.6666665077209473,0.3888893127441406,0,-0.0406698670700244,1.0,11.80555534362793,2.9999828339441588,12.222222328186035,-1.3529397509093002,12.222222328186035,-0.0406698670700244 937,2009-06-16,11.5,11.833333015441895,11.25,11.61111068725586,206775.0,-0.009569341835472533,1.099999656677115,0.22222137451171875,37.5000100582817,44.87491826928483,0.5171424865813883,0.805604262761543,0.09632751278089735,-1.1899531493051008,24.5960122869522,0.5833330154418945,-0.0868750236704976,-0.7444439888000485,-1.6675074904899994,0.1786195128899024,-1.2059757396450248,-0.28291223795507214,1.2691855336031317,23.68421528147954,-18.87761809838392,0.4615317508449757,6,0.375,0.7638883590698242,-0.020833969116210938,-0.5555558204650879,0.5555553436279297,1,-0.0048309823741081726,1.0,11.61111068725586,1.0,11.80555534362793,2.9999828339441588,12.222222328186035,-0.0048309823741081726 938,2009-06-17,11.5,11.722222328186035,11.444443702697756,11.722222328186035,256032.0,0.0,1.5000064372985502,2.0000085831015895,21.568641310604036,41.88089435562753,0.3978597918635778,0.7822669688401405,0.16099843083661192,-1.1621159168943755,23.653138344521455,0.2777786254882795,-0.19962421397840302,-0.704166221618653,-1.6845244663340342,0.2761920230967281,-1.1943453439763445,-0.2139870992609616,1.1172669802428192,25.714282911651292,-9.18618579066528,0.4901791223576908,6,0.375,0.7638883590698242,-0.020833969116210938,-0.5555558204650879,0.7222223281860352,2,-0.01207733154296875,1.099999656677115,11.5,1.0,11.61111068725586,1.0,11.80555534362793,-0.01207733154296875 939,2009-06-18,11.194443702697754,11.666666030883787,11.166666030883787,11.55555534362793,417753.0,-0.02657011280889099,-1.399998168946689,1.6250016093246415,14.953300115542476,38.454106443590184,0.6254894732935128,1.061289579698407,0.5218444744213322,-0.8213459230397557,22.859022802037728,0.5,-0.2885931300622282,-0.958333587646484,-2.037478762504591,0.1208115872116231,-1.4979061750755367,-0.41876100021743135,1.286096579520784,2.9411645909110176,-22.744610353117128,0.5395725874290531,6,0.5416669845581055,1.0277776718139648,0.4236114025115967,-0.2499995231628418,0.9166669845581055,3,0.05210915619695489,1.5000064372985502,11.5,1.099999656677115,11.5,1.0,11.61111068725586,0.05210915619695489 940,2009-06-22,11.36111068725586,11.444443702697756,11.11111068725586,11.222222328186037,164196.0,0.014888366852739754,1.1818244240738696,-0.38461335312277506,23.157930495634744,35.938944129340875,0.41054843170984157,0.8760959625140945,0.40637985923665454,-0.9603432042813438,22.060275528368983,0.3333330154418963,-0.3747313966767649,-0.7513888359069831,-1.8870064613001425,0.3842287894861762,-1.3191976486035628,-0.18358002321040345,0.9617646848025085,25.0,3.6092165260577964,0.5678088126965795,6,0.34722232818603516,0.8333330154418945,0.40972208976745605,-0.41666650772094727,0.6666660308837891,0,0.07579467048904953,-1.399998168946689,11.194443702697754,1.5000064372985502,11.5,1.099999656677115,11.5,0.07579467048904953 941,2009-06-23,11.027776718139648,11.30555534362793,11.027776718139648,11.30555534362793,186867.0,-0.029339910356662835,1.0,-2.000013732962569,21.568653190255432,33.84612504035568,0.695043280232154,1.1802441705918323,0.7809345239378676,-0.5992228082290758,21.135394168953574,0.33333396911621094,-0.42814360603010826,-1.0277783393859856,-2.2619041725664975,0.20634749379452622,-1.6448412559762424,-0.4107154227957288,1.125451598046368,0.0,-18.943410557713158,0.617062916590256,6,0.6388893127441406,1.125,0.805556058883667,-0.08333253860473633,0.7222232818603516,1,0.09823684291088597,1.1818244240738696,11.36111068725586,-1.399998168946689,11.194443702697754,1.5000064372985502,11.5,0.09823684291088597 942,2009-06-24,10.833333015441896,11.222222328186037,10.777776718139648,11.083333015441896,248130.0,-0.01763217624617941,-1.4615348048614158,0.8999972534263506,20.9524158295865,30.618615688087516,0.828561025884138,1.326761227882585,1.0151893508546994,-0.38715544618613684,20.861000444900696,0.4444456100463885,-0.4691733021785307,-1.1486109256744363,-2.4908416584873176,0.19361980713844495,-1.819726292080876,-0.4774955592679966,1.1398230450567013,5.882424219169086,-10.877473534728672,0.6711153664064405,6,0.6666665077209455,1.1944437026977521,0.9374997615814191,0.1111111640930158,1.1388893127441388,2,0.10769234019623775,1.0,11.027776718139648,1.1818244240738696,11.36111068725586,-1.399998168946689,11.194443702697754,0.10769234019623775 943,2009-06-25,11.11111068725586,11.222222328186037,10.86111068725586,11.222222328186037,144747.0,0.025641016612155898,5.499978542430022,0.44444656372071023,32.00001785276548,28.517606246608548,0.4208546094117942,0.9995972611443129,0.7821669483519713,-0.6353140355002616,20.222283009291147,0.3888893127441406,-0.49748591400083164,-0.8069443702697754,-2.1886772162057078,0.574788475666157,-1.4978107932377416,-0.1160779473018092,0.6468770916181281,37.5000536441548,18.1329803307378,0.6908664229679666,6,0.33333301544189453,0.9166660308837891,0.6874997615814209,-0.16666650772094727,0.9722223281860352,3,0.08500002231597992,-1.4615348048614158,10.833333015441896,1.0,11.027776718139648,1.1818244240738696,11.36111068725586,0.08500002231597992 944,2009-06-26,11.11111068725586,11.666666030883787,11.11111068725586,11.666666030883787,237663.0,0.0,1.0000000000000064,4.999974250916142,34.04257417316815,27.322335855801963,0.275656759678359,0.8875868075856772,0.8108304886781497,-0.6080554507544775,18.19197607350137,0.5555553436279279,-0.5096770224152394,-0.7069443702697757,-2.012512151927325,0.5986234113877735,-1.3597282610985513,-0.05416047944100022,-0.33333396911621094,37.5000536441548,15.035319992813193,0.6527838908287751,6,0.33333301544189453,0.9166660308837891,0.6874997615814209,-0.16666650772094727,1.3333330154418963,4,0.10000005149841495,5.499978542430022,11.11111068725586,-1.4615348048614158,10.833333015441896,1.0,11.027776718139648,0.10000005149841495 945,2009-06-29,11.25,11.333333015441895,11.138888359069824,11.138888359069824,30672.0,0.012500038623811216,-2.499987125458119,-0.20000102996865526,39.36172000093499,27.233918114085945,0.05551216771589296,0.6208222228389211,0.6992276247484526,-0.7115052957115644,15.839265896685578,0.22222232818603516,-0.5902354926437141,-0.46666622161865234,-1.5982896158596027,0.664957172622298,-1.0324779187391275,0.09914547550182284,-0.4544454956054693,53.12509387727087,26.933193659864223,0.5658116971204755,6,0.055554866790771484,0.7777767181396484,0.6041660308837891,-0.3055558204650879,0.7222223281860352,0,0.07654317220052076,1.0000000000000064,11.11111068725586,5.499978542430022,11.11111068725586,-1.4615348048614158,10.833333015441896,0.07654317220052076 946,2009-06-30,11.166666030883787,11.333333015441895,11.166666030883787,11.333333015441895,79956.0,-0.007407463921441093,1.0000000000000213,-1.4999957084860558,38.5416882733246,27.349660137979605,0.07730068892812803,0.608463368910515,0.8004873074748833,-0.5913486475134846,13.959618360812318,0.16666698455810725,-0.6855822153369147,-0.46944465637207244,-1.5086220128998704,0.5697327001557255,-0.9890333346359714,0.05014402189182654,-0.3536892959594713,43.750026822077245,14.438937947960877,0.5195886782638989,6,0.08333349227905451,0.8611106872558612,0.7152776718139666,-0.22222185134887518,1.444444656372072,1,0.07711439429407818,-2.499987125458119,11.25,1.0000000000000064,11.11111068725586,5.499978542430022,11.11111068725586,0.07711439429407818 947,2009-07-01,11.388888359069824,11.388888359069824,11.138888359069824,11.138888359069824,42885.0,0.01990050813478561,1.0,-1.4999971389824918,32.95454722790525,28.614760795457514,-0.18141840803214748,0.30334527922878074,0.5919785392681565,-0.777477319726799,12.2560093248132,0.25,-0.7259840973323453,-0.1847223281860355,-1.1145673993203289,0.7451227429482579,-0.6496448637531831,0.28020020738111207,-0.558837838226319,65.51724546162731,38.95182042036509,0.464922535567147,7,-0.16666698455810547,0.6388883590698242,0.6041665077209473,-0.4444441795349121,1.6111116409301758,2,0.031707365068917914,1.0000000000000213,11.166666030883787,-2.499987125458119,11.25,1.0000000000000064,11.11111068725586,0.031707365068917914 948,2009-07-02,11.666666030883787,11.777776718139648,11.5,11.5,168849.0,0.02439023573294996,-2.3333333333333335,0.6666641235351491,39.79591229020978,31.375051037087218,-0.4839620570995198,-0.04453576158113037,0.3332159916776636,-1.0216149594310284,11.474238612185152,0.3888883590698242,-0.727645548060103,0.13611087799072052,-0.6805649540046534,0.9527867099860945,-0.27222703800696735,0.5444487939884084,-0.8198831998394773,83.33338101709437,58.99719415945657,0.4083379159976874,7,-0.38888931274413885,0.36111068725586115,0.3750002384185809,-0.708333492279051,0.8888893127441424,3,0.026190541196035255,1.0,11.388888359069824,1.0000000000000213,11.166666030883787,-2.499987125458119,11.25,0.026190541196035255 949,2009-07-03,11.5,11.666666030883787,11.5,11.666666030883787,29547.0,-0.014285660568545633,1.0000000000000213,-1.0,43.82023165403573,33.670862276909546,-0.30105377514589016,0.077999007998379,0.5092930433394152,-0.8299201053875365,10.863898881281948,0.1666660308837873,-0.7139976436724176,3.8146972691777137e-07,-0.7695891597753324,0.7695899227147862,-0.3847943891528036,0.38479515209225745,-0.6159774134718763,56.52186893120552,29.637318697529203,0.38479477062252976,7,-0.22222328186035156,0.5277767181396484,0.5416662693023682,-0.5416674613952637,1.1111106872558594,4,0.050724610038425544,-2.3333333333333335,11.666666030883787,1.0,11.388888359069824,1.0000000000000213,11.166666030883787,0.050724610038425544 950,2009-07-06,11.55555534362793,11.55555534362793,11.444443702697756,11.55555534362793,71901.0,0.004830899445906978,1.0,-0.0,48.80952867520777,36.69762621968203,-0.36445261841886456,-0.008627005955069933,0.45592883302309417,-0.8660789149523858,10.520051129224026,0.111111640930174,-0.6539850048435305,0.0750001430511471,-0.6664447452466735,0.8164450313489677,-0.2957223010977632,0.4457225872000574,-0.6357825918353441,65.21749514496442,33.48921572333125,0.3707224441489104,7,-0.27777862548828125,0.47222137451171875,0.7430553436279297,-0.4861116409301758,1.0555553436279297,0,0.07692303248411037,1.0000000000000213,11.5,-2.3333333333333335,11.666666030883787,1.0,11.388888359069824,0.07692303248411037 951,2009-07-07,11.5,11.5,11.444443702697756,11.444443702697756,164277.0,-0.004807674055973821,-1.000000000000064,100.0,50.0,39.92513557195019,-0.2624695247802826,0.024098736945735055,0.5094929201246607,-0.7885919901275109,10.568748219784457,0.111111640930174,-0.5398341728508704,0.03472256660461426,-0.6909498671326748,0.7603950003419033,-0.3281136502640294,0.3975587834732579,-0.5459070895535323,56.52186893120552,22.793904590062454,0.3628362168686444,7,-0.1805562973022461,0.5277767181396484,0.8888881206512451,-0.34722328186035156,1.0555553436279297,1,0.04106281114661181,1.0,11.55555534362793,1.0000000000000213,11.5,-2.3333333333333335,11.666666030883787,0.04106281114661181 952,2009-07-08,11.194443702697754,11.666666030883787,11.166666030883787,11.5,132678.0,-0.02657011280889099,-1.7692267062455327,-5.499939919320406,44.08601078771112,41.26802367583304,0.11141348022196418,0.29904463158614725,0.8175257949084873,-0.46709357024450604,10.836752547726928,0.5,-0.48342499316586895,-0.24166707992553782,-0.961321020376614,0.4779868605255384,-0.6014940501510768,0.11815989030000118,-0.20740343994355825,4.545440358554326,-28.94882688167323,0.3598269702255384,7,0.25,0.7222223281860352,1.215277910232544,-0.04166698455810547,1.5000000000000018,2,0.12655090526889712,-1.000000000000064,11.5,1.0,11.55555534362793,1.0000000000000213,11.5,0.12655090526889712 953,2009-07-09,11.36111068725586,11.36111068725586,11.11111068725586,11.194443702697754,152883.0,0.014888366852739754,1.9999942779650155,-0.5454542617174211,53.40909578583225,43.4198594105735,-0.017949200005668686,0.06804634612482907,0.650845662455545,-0.6095909103330683,10.535403928618663,0.25,-0.38247784623493075,-0.03194451332092285,-0.6493433882048798,0.5854543615630341,-0.3406439507629013,0.2767549241210556,-0.34244096628624554,45.00001716614438,7.325346593375237,0.3086994374419788,7,0.08333301544189453,0.3194441795349121,1.0555553436279297,-0.20833396911621094,0.8888893127441406,3,0.14425432141793482,-1.7692267062455327,11.194443702697754,-1.000000000000064,11.5,1.0,11.55555534362793,0.14425432141793482 954,2009-07-10,11.194443702697754,11.638888359069824,11.11111068725586,11.5,30294.0,-0.014669955178331362,-1.2352931672728669,-1.8333342870058307,46.59090421416774,44.2231021009327,0.18079411930840195,0.16207652325931576,0.8137715235866025,-0.4274616410468024,10.0456111702892,0.5277776718139648,-0.25900453823697056,-0.14722256660461497,-0.6305712948687816,0.33612616165955167,-0.3888969307366974,0.09445179752746746,-0.14540970184133784,14.999948501567317,-23.275084236149397,0.2416743641320833,7,0.25,0.4444446563720703,1.2222223281860352,-0.04166698455810547,1.1944446563720703,4,0.12158814471523582,1.9999942779650155,11.36111068725586,-1.7692267062455327,11.194443702697754,-1.000000000000064,11.5,0.12158814471523582 955,2009-07-13,11.138888359069824,11.166666030883787,10.888888359069824,11.0,71496.0,-0.004962760553661183,1.8571526664018505,-0.4545426171742109,52.56411441449174,45.78114944995127,0.24465931903014848,0.17404962646424593,0.8621765688031608,-0.361045420760302,10.138569242965376,0.3055553436279297,-0.1949205995076646,-0.16944456100463867,-0.6079652876297015,0.26907616562042413,-0.38870492431717096,0.04981580230789362,0.6388883590698242,32.14286152197457,-10.520392989953677,0.2192603633125316,7,0.1944441795349121,0.5,1.2777776718139648,0.013888359069824219,1.4722223281860352,0,0.1321695918594319,-1.2352931672728669,11.194443702697754,1.9999942779650155,11.36111068725586,-1.7692267062455327,11.194443702697754,0.1321695918594319 956,2009-07-14,11.138888359069824,11.333333015441895,11.11111068725586,11.138888359069824,72252.0,0.0,-7.000034332406359,0.0,57.74646933839319,48.5358074622277,0.2685450679582555,0.1442539641166789,0.8521923328067889,-0.349187206675305,10.569244679932746,0.22222232818603516,-0.13763959988699526,-0.1458334445953362,-0.5661877858666351,0.2745208966759627,-0.35601061523098565,0.06434372604031324,0.6211105918884279,32.14286152197457,-14.546142955075943,0.21017717063564986,7,0.1944441795349121,0.40277767181396484,1.3611109256744385,0.013888359069824219,1.333333969116211,1,0.1321695918594319,1.8571526664018505,11.138888359069824,-1.2352931672728669,11.194443702697754,1.9999942779650155,11.36111068725586,0.1321695918594319 957,2009-07-15,11.444443702697756,11.5,11.222222328186037,11.388888359069824,46467.0,0.027431403725232117,2.333306630656178,100.0,58.33332141241011,50.59551958691662,-0.03162691599358247,-0.17463031061350343,0.5149235751817933,-0.6414306900868514,10.617080269223575,0.3611116409301758,-0.0975928846985532,0.16249971389770757,-0.2525656522103894,0.5775650800058045,-0.04503296915634181,0.37003239695175694,0.2981330364227279,74.07404581705754,25.13946813580761,0.20753268305404865,7,-0.16666650772094904,0.09722232818603338,1.055555343627928,-0.29166698455810725,1.25,2,0.09708743122815622,-7.000034332406359,11.138888359069824,1.8571526664018505,11.138888359069824,-1.2352931672728669,11.194443702697754,0.09708743122815622 958,2009-07-16,11.36111068725586,11.55555534362793,11.222222328186037,11.333333015441895,25902.0,-0.007281526093072754,-1.6666742960903256,0.499999999999984,55.99999816894586,51.94882697746219,0.004252134592299228,-0.10776100599832716,0.5899948822817187,-0.5438046565628909,10.71648223502401,0.33333301544189275,-0.04683583626322019,0.08611116409301722,-0.3180985017308515,0.49032082991688597,-0.11599366881891804,0.2882159970049525,0.3643922842636105,62.96297709147135,12.062259207220059,0.20210483291193454,7,-0.08333349227905273,0.1805553436279297,1.124999761581421,-0.20833396911621094,1.1944446563720703,3,0.11735938960066128,2.333306630656178,11.444443702697756,-7.000034332406359,11.138888359069824,1.8571526664018505,11.138888359069824,0.11735938960066128 959,2009-07-17,11.777776718139648,11.777776718139648,11.222222328186037,11.333333015441895,115875.0,0.036674762032833375,1.4999989271145955,16.000034332406358,61.1764501551819,53.322929364125976,-0.4122165292865052,-0.5043423552647219,0.16794751142515452,-0.941835550311124,10.437424852356658,0.5555543899536115,0.014531455556779704,0.47361054420471227,0.013550432920935052,0.9336706554884895,0.24358048856282366,0.7036405998466009,-0.8888883590698242,100.0,47.34078697504241,0.23003005564188903,7,-0.4444441795349121,-0.27777719497680664,0.7083337306976318,-0.625,0.8888893127441388,4,0.04009443319918371,-1.6666742960903256,11.36111068725586,2.333306630656178,11.444443702697756,-7.000034332406359,11.138888359069824,0.04009443319918371 960,2009-07-20,12.222222328186035,12.222222328186035,11.888888359069824,12.0,85266.0,0.03773595141788255,2.0000042915323775,0.5000010728853965,69.38776797128142,55.47712580537947,-0.8405425012693684,-0.9285764924726845,-0.27951237652399996,-1.3613241338976252,10.355093272127966,0.4444456100463867,0.05115253049904389,0.8750005722045895,0.25806903709207774,1.4919321073171012,0.5665348046483345,1.1834663397608445,-1.3155562019348146,100.0,44.304788991612924,0.3084657675562555,7,-0.6666669845581055,-0.7222228050231934,0.2638881206512451,-1.0694456100463867,0.33333301544189453,0,0.013636311499541032,1.4999989271145955,11.777776718139648,-1.6666742960903256,11.36111068725586,2.333306630656178,11.444443702697756,0.013636311499541032 961,2009-07-21,12.11111068725586,12.222222328186035,11.777776718139648,12.222222328186035,175023.0,-0.009090952360925275,6.999982833944159,-0.5000021457661887,63.82978645694277,57.670878657516326,-0.7080920607349217,-0.7717087354759489,-0.17545480227378363,-1.2256482066172918,9.983858407258348,0.4444456100463867,0.08416196118494135,0.7097222328186028,0.02443750397769584,1.3950069616595098,0.36707986839814843,1.0523645972390572,-1.151822312927246,88.8888359069824,33.013528652824135,0.34264236442045376,7,-0.5555553436279297,-0.6111111640930176,0.3194444179534912,-0.9583339691162109,0.4444446563720703,1,0.041284405114564215,2.0000042915323775,12.222222328186035,1.4999989271145955,11.777776718139648,-1.6666742960903256,11.36111068725586,0.041284405114564215 962,2009-07-22,12.0,12.222222328186035,11.888888359069824,12.11111068725586,132075.0,-0.009174277250457052,1.0,0.9999914169720794,56.818194231710095,58.04966737372497,-0.5260121945507876,-0.5994467677519033,-0.06835723445962394,-1.0859346525804376,9.115757064157611,0.33333396911621094,0.09661785458606786,0.5402781963348389,-0.1400104755318381,1.2205668682015158,0.20013386040150039,0.8804225322681773,-0.99019426751709,77.77776718139644,24.327476708365893,0.3401443359333385,7,-0.4444446563720703,-0.5000004768371582,0.27083277702331543,-0.8472232818603516,0.4166660308837873,2,0.03935186068216967,6.999982833944159,12.11111068725586,2.0000042915323775,12.222222328186035,1.4999989271145955,11.777776718139648,0.03935186068216967 963,2009-07-23,12.05555534362793,12.277776718139648,11.888888359069824,12.11111068725586,61524.0,0.004629611968994141,1.0000049046294797,0.5,61.904754119667544,59.75120625211384,-0.5282526523683018,-0.6119961985103863,-0.13900433925563505,-1.1096124993320284,8.24165726944143,0.3888883590698242,0.11256041187808918,0.5486113071441654,-0.16030251398549034,1.2575251282738211,0.19415439657933753,0.9030682177089933,-0.9972529473168947,78.94742548306917,24.81635874150392,0.35445691056482775,7,-0.47222280502319336,-0.5277786254882812,0.013888835906982422,-0.9027786254882812,0.5,3,0.052995348688562594,1.0,12.0,6.999982833944159,12.11111068725586,2.0000042915323775,12.222222328186035,0.052995348688562594 964,2009-07-24,12.222222328186035,12.333333015441895,12.05555534362793,12.05555534362793,93690.0,0.013824911404533458,-2.333325703953354,-3.0000171662031794,63.63636363636362,60.98145616565516,-0.5965288132112132,-0.7285042141467386,-0.3155555819131486,-1.2431091999849944,8.616748127495432,0.27777767181396484,0.1784772142313127,0.6597227096557621,-0.09146790569186436,1.4109133250033885,0.28412740198194797,1.0353180173295762,-1.0907514725652838,80.00010299668865,26.144841695713346,0.3755953076738134,7,-0.5000004768371582,-0.6666674613952637,-0.15277814865112305,-1.0694456100463867,0.6666660308837891,4,0.027272701026979762,1.0000049046294797,12.05555534362793,1.0,12.0,6.999982833944159,12.11111068725586,0.027272701026979762 965,2009-07-27,12.11111068725586,12.222222328186035,12.083333015441895,12.222222328186035,110943.0,-0.009090952360925275,1.4999957084860398,-0.6666685740116615,62.222204420315215,61.4787600636465,-0.37213875390301965,-0.5792721607693885,-0.21134561534200635,-1.0973625117795827,9.0121093616035,0.13888931274414062,0.20520609416817948,0.5055555343627933,-0.2685799603933745,1.2796910291189612,0.1184877869847103,0.8926232817408764,-0.8834908588494166,60.00003433222956,6.214312884320847,0.3870677473780835,7,-0.33333301544189453,-0.5555558204650879,-0.1319446563720703,-0.8750004768371582,1.0277776718139648,0,0.04587154373979274,-2.333325703953354,12.222222328186035,1.0000049046294797,12.05555534362793,1.0,12.0,0.04587154373979274 966,2009-07-28,12.027776718139648,12.11111068725586,12.0,12.05555534362793,37809.0,-0.006880786681596529,-1.6666971847104601,0.25000643727094046,68.29266148193891,62.58535340470526,-0.16701998801212348,-0.45125423350810223,-0.1360239661611704,-0.9759781995490062,9.322846840679446,0.11111068725585938,0.26824922104070126,0.3791660308837894,-0.3879446367793733,1.1462766985469521,-0.004389302947791052,0.7627213647153699,-0.7116998347703696,31.249865889613204,-27.576191438264047,0.38355533383158125,7,-0.2499990463256836,-0.47222185134887695,-0.07638835906982422,-0.6805553436279297,0.9722232818603516,1,0.0438799819664355,1.4999957084860398,12.11111068725586,-2.333325703953354,12.222222328186035,1.0000049046294797,12.05555534362793,0.0438799819664355 967,2009-07-29,11.75,11.944443702697756,11.722222328186035,11.944443702697756,167310.0,-0.023094602157082034,1.2857142857142623,6.999759681406271,58.13954231092898,62.82308053159227,0.1773033424952164,-0.15287478533127796,0.13482491759025805,-0.6667024795930327,9.481370438844582,0.3055543899536133,0.31794556894421255,0.08333373069763184,-0.6749861868239311,0.8416536482191947,-0.29582622806314873,0.4624936894584124,-0.3525426260649116,4.545440358554048,-53.71499646855025,0.37915995876078107,7,0.027777671813964844,-0.19444513320922852,0.15972137451171875,-0.16666746139526367,1.2222223281860352,2,0.06855790158535569,-1.6666971847104601,12.027776718139648,1.4999957084860398,12.11111068725586,-2.333325703953354,12.222222328186035,0.06855790158535569 968,2009-07-30,11.972222328186035,12.11111068725586,11.666666030883787,11.75,168147.0,0.018912538569024306,-1.2857072791522783,-1.1428620474866122,65.90910686934149,63.34893127761,0.05686317903963456,-0.3700020820474137,-0.0999453193273876,-0.8509349470354763,9.967425434333032,0.4444446563720721,0.36758831485239263,0.2902782440185554,-0.480255335262914,1.0608118233000248,-0.09498854562217929,0.6755450336592901,-0.49989490293040184,45.83342274025801,-17.159778463542146,0.3852667896407351,7,0.02777719497680664,-0.3750004768371582,-0.20833420753479004,-0.33333396911621094,1.0833330154418945,3,0.037122907553379214,1.2857142857142623,11.75,-1.6666971847104601,12.027776718139648,1.4999957084860398,12.11111068725586,0.037122907553379214 969,2009-07-31,12.083333015441895,12.083333015441895,11.777776718139648,12.0,117711.0,0.00928070697403216,6.333379109875144,0.37499839067535845,68.88889312744138,63.29350073940555,-0.007092040277152378,-0.45868733084396496,-0.21988502694042467,-0.9243545956307813,10.479747445745634,0.3055562973022461,0.40132927735341895,0.372222280502319,-0.41332815190896177,1.1577727129135997,-0.020552935703321396,0.7649974967079594,-0.5421251429713596,74.99995708471315,7.769611178249875,0.3927752162056405,7,-0.08333349227905273,-0.47222232818603516,-0.34722280502319336,-0.3888893127441406,1.7777776718139648,4,0.03908046956767297,-1.2857072791522783,11.972222328186035,1.2857142857142623,11.75,-1.6666971847104601,12.027776718139648,0.03908046956767297 970,2009-08-03,12.444443702697756,12.444443702697756,11.833333015441895,12.138888359069824,204471.0,0.029885023179811343,2.999999999999965,3.666678110802141,72.81553365696784,64.29191709496389,-0.3725424779542159,-0.7903098849252643,-0.584019612562356,-1.248840013291046,11.471471041328526,0.6111106872558612,0.4616036315554659,0.6888885498046893,-0.15780765184061885,1.5355847514499974,0.2655404489820352,1.1122366506273433,-0.8398658187895123,100.0,27.160985555265498,0.42334810082265417,8,-0.3888888359069842,-0.7777776718139666,-0.7083334922790545,-0.7500000000000018,1.2777786254882795,0,0.03571430487292249,6.333379109875144,12.083333015441895,-1.2857072791522783,11.972222328186035,1.2857142857142623,11.75,0.03571430487292249 971,2009-08-04,11.972222328186035,12.666666030883787,11.916666030883787,12.5,401256.0,-0.03794636271361418,-1.3478210247415625,-1.727273578486747,58.71561337938685,64.50274144470575,0.08706113563747664,-0.29607688833613466,-0.12037173627983577,-0.7450286829984911,12.674340224942727,0.75,0.46704760663038236,0.19305605888366628,-0.6499629778309277,1.0360750955982603,-0.22845345947363072,0.6145655772409633,-0.28365786239884017,30.555629730224787,-40.38693196334764,0.42150951835729655,8,0.19444370269775213,-0.19444513320922852,-0.3055565357208252,-0.16666746139526367,1.6944437026977521,1,0.09744774185634064,2.999999999999965,12.444443702697756,6.333379109875144,12.083333015441895,-1.2857072791522783,11.972222328186035,0.09744774185634064 972,2009-08-05,12.61111068725586,12.61111068725586,12.194443702697756,12.222222328186035,318123.0,0.0533642244151864,1.1428616971447678,-0.7368412493336827,67.44186665445962,65.11797617079377,-0.5096166098136141,-0.8678873698529301,-0.7650639246940614,-1.3522830613573937,13.710467190253329,0.6388883590698242,0.42218887015944695,0.7611110687255866,-0.11255259950820751,1.6347747369593808,0.32427923460869046,1.1979429028424828,-0.8051740336570727,94.4444656372072,21.563396525003625,0.4368318341168968,8,-0.4444446563720721,-0.8333334922790527,-0.9722225666046143,-0.7500004768371582,1.055555343627928,2,0.03083703905137658,-1.3478210247415625,11.972222328186035,2.999999999999965,12.444443702697756,6.333379109875144,12.083333015441895,0.03083703905137658 973,2009-08-06,13.0,13.0,12.61111068725586,12.61111068725586,172206.0,0.03083703905137658,1.0,1.000002452308726,67.18751592561696,65.51254864737747,-0.8386396958233355,-1.1886421159029688,-1.158044284556773,-1.7082864572395895,14.907688194265864,0.3888893127441406,0.4158134469329582,1.0680559158325202,0.08667026215091767,2.049441569514123,0.577363088991719,1.5587487426733215,-1.0907758211270124,100.0,29.28733346714678,0.4906928268408014,8,-0.6666669845581055,-1.055555820465088,-1.3750009536743164,-0.9722232818603516,0.8888883590698242,3,-0.0021367439856896375,1.1428616971447678,12.61111068725586,-1.3478210247415625,11.972222328186035,2.999999999999965,12.444443702697756,-0.0021367439856896375 974,2009-08-07,12.55555534362793,13.0,12.5,13.0,90585.0,-0.03418805049015927,1.2499989271169056,-1.142856442199225,54.687497066332924,64.67535894137944,-0.38212366947545107,-0.6714221786270649,-0.7462224560023643,-1.2380852912919913,16.521784623945063,0.5,0.4333884603868068,0.5555556774139401,-0.39889787264013776,1.510009227468018,0.07832890238690027,1.0327824524409799,-0.4936225497971609,61.90475411966757,-4.892451221978547,0.47722677502703914,8,-0.22222232818603516,-0.6111111640930176,-0.9027786254882812,-0.5277786254882812,1.1111106872558576,4,0.039823009521737784,1.0,13.0,1.1428616971447678,12.61111068725586,-1.3478210247415625,11.972222328186035,0.039823009521737784 975,2009-08-10,12.61111068725586,13.0,12.61111068725586,12.666666030883787,172890.0,0.004424761956556944,-13.000068664812718,0.12499946355844882,57.14286103540749,63.43649222509817,-0.4015193537215822,-0.644047804638511,-0.839800647894446,-1.2704043153056972,17.93544226647504,0.4444446563720703,0.4367820946246326,0.5374999046325684,-0.36287832803217945,1.4378781372973162,0.08731078830019356,0.9876890209649432,-0.41784848456139834,64.10254604483623,0.0956614455478757,0.4501891163323743,8,-0.27777767181396484,-0.6666665077209473,-0.9583339691162109,-0.5833339691162109,0.7777776718139648,0,0.09911894606263227,1.2499989271169056,12.55555534362793,1.0,13.0,1.1428616971447678,12.61111068725586,0.09911894606263227 976,2009-08-11,12.61111068725586,13.0,12.55555534362793,12.888888359069824,230967.0,0.0,-1.285718489672102,5.000017166203339,59.01639113596543,63.53391987232443,-0.3465109185584474,-0.5566364620342483,-0.8624884843725198,-1.2393920518412411,19.771789024431076,0.4444446563720703,0.4220014184916714,0.46388878822326696,-0.3514332699423601,1.279210846388894,0.056227759140453415,0.8715498173060805,-0.30490519293862306,51.72412976641041,-10.105399953641523,0.40766102908281343,8,-0.27777767181396484,-0.6666665077209473,-0.9583339691162109,-0.5833339691162109,0.9444446563720703,1,0.08810577184553692,-13.000068664812718,12.61111068725586,1.2499989271169056,12.55555534362793,1.0,13.0,0.08810577184553692 977,2009-08-12,12.55555534362793,12.694443702697756,12.444443702697756,12.694443702697756,97452.0,-0.004405269686838187,2.6000137329624513,0.49999828338558205,57.37705240964838,62.58591382124742,-0.18402269622058753,-0.4359212697890218,-0.8262568372483727,-1.1506150026529376,21.131067103619156,0.25,0.4185625476512538,0.3527778625488285,-0.4106870000246037,1.1162427251222606,-0.028954568737887598,0.7345102938355446,-0.1522186185151071,20.000068664458848,-38.02567673335065,0.3817324312867163,8,-0.16666698455810547,-0.6111111640930176,-0.8819451332092285,-0.5277786254882812,1.1944446563720703,2,0.08849554295658923,-1.285718489672102,12.61111068725586,-13.000068664812718,12.61111068725586,1.2499989271169056,12.55555534362793,0.08849554295658923 978,2009-08-13,12.694443702697756,12.833333015441895,12.55555534362793,12.55555534362793,129060.0,0.011061904891392471,-3.000013732962543,-1.0,57.0247856501204,61.26767965710064,-0.2343328811583394,-0.4951864607510341,-0.9796714024031044,-1.261789722296287,22.528442483551487,0.27777767181396484,0.4130012266493637,0.42499957084655904,-0.2575833206654181,1.1075824623585362,0.08370812509057046,0.7662910166025476,-0.25,44.99993991859842,-9.822937199189546,0.34129144575598885,8,-0.2777771949768084,-0.7499995231628436,-1.0138888359069842,-0.6666669845581072,0.6666669845581037,3,0.07658644608266063,2.6000137329624513,12.55555534362793,-1.285718489672102,12.61111068725586,-13.000068664812718,12.61111068725586,0.07658644608266063 979,2009-08-14,12.25,12.694443702697756,12.25,12.694443702697756,264825.0,-0.03501088453394019,-1.000000000000008,-3.2000068664812433,51.879706817570494,58.941476674945385,0.26400133511408974,-0.014283360147437918,-0.5417854327197666,-0.7910483838463271,23.083316279640023,0.4444437026977557,0.44901852183716073,-0.04305529594421387,-0.685519082372215,0.5994084904837873,-0.36428718915821356,0.27817659726978583,0.75,0.0,-51.930377280095016,0.32123189321400036,8,0.20833301544189453,-0.3055558204650879,-0.6875007152557373,-0.22222328186035156,1.1111106872558594,4,0.13378680482202654,-3.000013732962543,12.694443702697756,2.6000137329624513,12.55555534362793,-1.285718489672102,12.61111068725586,0.13378680482202654 980,2009-08-17,12.388888359069824,12.444443702697756,12.222222328186035,12.388888359069824,236889.0,0.011337825230189669,2.999999999999904,-0.0,54.8148280014394,58.508056077395665,0.13008336366983997,-0.14761353439632785,-0.680379839087994,-0.9007903784713314,22.714810564479944,0.22222137451172053,0.45196559731523855,0.08749976158142125,-0.555418984780701,0.7304185079435435,-0.23395961159964074,0.40895913476248325,0.5961116409301752,21.428492604459027,-31.749766874629326,0.32145937318106116,8,0.20833349227905273,-0.4444441795349121,-0.8472223281860352,-0.3611116409301758,1.1388883590698242,0,0.10313900931058995,-1.000000000000008,12.25,-3.000013732962543,12.694443702697756,2.6000137329624513,12.55555534362793,0.10313900931058995 981,2009-08-18,12.61111068725586,12.722222328186035,12.5,12.55555534362793,116892.0,0.01793722905117212,-1.6666781108021194,100.0,61.65414096691138,57.86497544544587,0.008960171605266964,-0.34831476924076377,-0.8952424390743445,-1.0927217607836432,22.89063076845183,0.33333396911621094,0.4446176871027596,0.28472208976745605,-0.36588225006319064,0.9353264295981027,-0.04058008014786729,0.6100242596827794,0.34337820587158063,63.63632107566215,4.128446711409346,0.325302169915323,8,4.76837158203125e-07,-0.5555553436279297,-1.125000238418579,-0.5833339691162109,1.2777776718139648,1,0.061674002480998524,2.999999999999904,12.388888359069824,-1.000000000000008,12.25,-3.000013732962543,12.694443702697756,0.061674002480998524 982,2009-08-19,12.472222328186035,12.666666030883787,12.277776718139648,12.666666030883787,430047.0,-0.011013174217095578,3.0000196185179737,-3.499999999999968,56.92308504906879,56.72448312582941,0.14089162029819846,-0.18154255317378443,-0.7495609798827338,-0.9235990349903531,22.821193532939358,0.38888931274413885,0.38493504755172125,0.12222261428832937,-0.512591373777239,0.7570366023538977,-0.19518437974445568,0.4396296083211144,0.4529759023437485,40.9091192828919,-19.488732654645375,0.3174069940327842,8,0.13888883590698242,-0.3611111640930176,-1.0347230434417725,-0.4444456100463867,1.8055543899536133,2,0.08685966197007766,-1.6666781108021194,12.61111068725586,2.999999999999904,12.388888359069824,-1.000000000000008,12.25,0.08685966197007766 983,2009-08-20,12.694443702697756,12.722222328186035,12.527776718139648,12.638888359069824,188649.0,0.017817303818383756,2.4999742511372416,-0.28571428571429747,58.20895981274027,57.11575676431911,-0.14441813577590956,-0.3725465367596854,-0.9765949659862212,-1.1139868910642363,22.67694679031669,0.25,0.41595691601241747,0.3124995708465601,-0.32422428978722095,0.9492234314803412,-0.005862359470331313,0.6308615011634515,0.20263549173827755,94.4442749023441,34.410767970104175,0.3183619303168907,8,-0.0833325386047381,-0.5833325386047381,-1.2847220897674578,-0.6666669845581072,1.8333330154418928,3,0.08315104797210782,3.0000196185179737,12.472222328186035,-1.6666781108021194,12.61111068725586,2.999999999999904,12.388888359069824,0.08315104797210782 984,2009-08-21,12.55555534362793,12.722222328186035,12.527776718139648,12.694443702697756,148149.0,-0.01094087794018972,1.0,-2.499999999999952,51.587311318685394,56.4984734624611,-0.006179630914935785,-0.2186137270699966,-0.8442323390007171,-0.9388705995804187,22.405924002337173,0.19444561004638672,0.35258186098861444,0.15694456100463938,-0.47962623683678274,0.7935153588460615,-0.16134083791607168,0.47522995992535044,0.31452957615810284,66.6666030883789,11.205745194796776,0.31828539892071117,8,0.05555582046508789,-0.4444441795349121,-1.1458337306976318,-0.5277786254882812,2.1666669845581055,4,0.0641592762391634,2.4999742511372416,12.694443702697756,3.0000196185179737,12.472222328186035,-1.6666781108021194,12.61111068725586,0.0641592762391634 985,2009-08-24,12.666666030883787,12.722222328186035,12.55555534362793,12.722222328186035,36315.0,0.008849523913113666,4.999931336365977,0.40000686648127937,61.06195039799665,56.72575782490902,-0.12134139432798818,-0.301423723525863,-0.9472797115336551,-1.010078276769116,22.120254806124557,0.16666698455810547,0.2599129549825161,0.24027748107909908,-0.39194025830276225,0.8724952204609604,-0.07583138861183158,0.5563863507700297,0.17750438523824563,87.49986588990058,27.695303215288845,0.31610886969093027,8,-0.13888835906982244,-0.33333301544189275,-1.2499999999999982,-0.6388893127441388,2.222222328186037,0,0.05482458088646869,1.0,12.55555534362793,2.4999742511372416,12.694443702697756,3.0000196185179737,12.472222328186035,0.05482458088646869 986,2009-08-25,12.55555534362793,12.666666030883787,12.444443702697756,12.666666030883787,80928.0,-0.008771896802595713,3.0000171662032433,1.9999656681828926,48.93617254406957,55.78788228428915,-0.021165783046491526,-0.15678426467543005,-0.8229620858759166,-0.8570879131202069,21.98431945683615,0.2222223281860316,0.24943953613281344,0.10277786254882848,-0.5028860510039639,0.7084417761016208,-0.2000540942275677,0.40560981932522466,0.2637371489766629,62.500026822019805,6.784827944669189,0.30283195677639635,8,-0.027777671813964844,-0.22222232818603516,-1.027777910232544,-0.5277786254882812,2.527777671813965,1,0.07743356210883423,4.999931336365977,12.666666030883787,1.0,12.55555534362793,2.4999742511372416,12.694443702697756,0.07743356210883423 987,2009-08-26,12.55555534362793,12.583333015441895,12.444443702697756,12.55555534362793,69381.0,0.0,4.000034332406295,-0.0,39.99997425073945,53.896236573246824,-0.023653166159308014,-0.09838393183903982,-0.8059008714449671,-0.812565414895829,22.777614717224694,0.13888931274413885,0.22355980809568443,0.06250009536743129,-0.44567679414029016,0.5706769848751527,-0.19158834938643032,0.3165885401212929,0.2398543423999211,40.00006866434085,-9.69562655310478,0.25408844475386105,8,-0.08333301544189453,-0.22222232818603516,-1.027777910232544,-0.5277786254882812,2.5833330154418945,2,0.10619466673917977,3.0000171662032433,12.55555534362793,4.999931336365977,12.666666030883787,1.0,12.55555534362793,0.10619466673917977 988,2009-08-27,12.416666030883787,12.55555534362793,12.30555534362793,12.55555534362793,139491.0,-0.011061980847755226,2.5999890137054025,-100.0,46.37679212405819,53.284801607301006,0.08011456010876827,0.0795898208097352,-0.6512124849362362,-0.6348316151415059,23.01333781024499,0.25,0.18558620873487897,-0.09861140251159917,-0.5461425690936892,0.34891976407049086,-0.32237698580264507,0.12515418077944673,0.3558161608303916,26.666544596446872,-20.597272400780984,0.22376558329104534,8,0.05555629730224787,-0.08333301544189275,-0.8888885974884015,-0.38888931274413885,2.25,3,0.1498881167156101,4.000034332406295,12.55555534362793,3.0000171662032433,12.55555534362793,4.999931336365977,12.666666030883787,0.1498881167156101 989,2009-08-28,12.55555534362793,12.55555534362793,12.472222328186035,12.55555534362793,122796.0,0.011185717035368858,1.0,-0.0,48.611113760211495,52.59550002494235,-0.0121514893191641,-0.02330258972927446,-0.7625125754873512,-0.7372226911294106,23.26179967211969,0.1388893127441424,0.160276415387969,0.016666793823242543,-0.3820802761308748,0.4154138637773599,-0.18270674115381702,0.2160403288003021,0.1949164535451242,59.99995422366774,14.252018988950127,0.19937353497705906,8,-0.05555582046508789,-0.22222232818603516,-1.0000007152557373,-0.5277786254882812,2.25,4,0.15707958115230958,2.5999890137054025,12.416666030883787,4.000034332406295,12.55555534362793,3.0000171662032433,12.55555534362793,0.15707958115230958 990,2009-08-31,12.888888359069824,13.11111068725586,12.583333015441895,12.61111068725586,493794.0,0.026548647695704197,-2.1666690508547313,100.0,55.95238922406057,51.961972053514486,-0.298490232615757,-0.33901307846899087,-1.0691871770758503,-1.0352968894744947,23.206909778589225,0.5555553436279297,0.13303360646750484,0.3277775764465325,-0.0974653404467194,0.7530204933397844,0.11515611799990566,0.5403990348931593,-0.6666660308837891,72.4137726918642,26.289020184848297,0.21262145844662636,8,-0.1944446563720703,-0.5,-1.25,-0.8611116409301758,2.333333969116211,0,0.14224143448539572,1.0,12.55555534362793,2.5999890137054025,12.416666030883787,4.000034332406295,12.55555534362793,0.14224143448539572 991,2009-09-01,13.138888359069824,13.222222328186035,12.777776718139648,12.888888359069824,389340.0,0.019396552521465216,1.1333324178087836,0.9000003433228849,61.53847314702571,52.47479295328748,-0.5204866181538659,-0.523993336453799,-1.2783281084398368,-1.2517746370622849,22.784871055691667,0.4444456100463867,0.16746742307589813,0.5194442749023445,0.11475293262529185,0.9241356171793971,0.31709860376381727,0.7217899460408717,-0.8988882637023927,90.90902470362413,39.766192786308764,0.20234567113852664,9,-0.3749995231628418,-0.6944441795349121,-1.472222089767456,-1.1111116409301758,2.222222328186035,1,0.1331923943772586,-2.1666690508547313,12.888888359069824,1.0,12.55555534362793,2.5999890137054025,12.416666030883787,0.1331923943772586 992,2009-09-02,13.0,13.083333015441895,12.777776718139648,13.083333015441895,211509.0,-0.010570784626079077,6.333379109875144,-0.3333320617675781,56.04398009026757,52.23423965079051,-0.3339816553122148,-0.37363289588444104,-1.0930836893716762,-1.0798313300853444,22.340024835786863,0.3611116409301758,0.17829101846623452,0.3611114501953132,-0.07781625195217323,0.8000391523427997,0.14164759912157088,0.5805753012690555,-0.7207110153198251,75.75757260493448,22.8529951106907,0.219463851073743,9,-0.23611116409301758,-0.5555558204650879,-1.3333337306976318,-0.9722232818603516,2.4444437026977557,2,0.16025638580322266,1.1333324178087836,13.138888359069824,-2.1666690508547313,12.888888359069824,1.0,12.55555534362793,0.16025638580322266 993,2009-09-03,12.972222328186035,13.11111068725586,12.972222328186035,13.0,158166.0,-0.0021367439856896375,-9.0,0.3333333333333333,67.10529228331215,53.958459757971255,-0.29352459230114114,-0.3668516326123381,-1.0272719496623601,-1.0183811103665512,21.180230799530523,0.13888835906982422,0.14210486396189026,0.33472266197204625,-0.09954492592848574,0.7689902498725782,0.11758886802178026,0.5518564559223123,-0.6552160097656259,66.66666666666666,6.777960858906852,0.21713379395026602,9,-0.20833349227905273,-0.527778148651123,-1.305556058883667,-0.9444456100463867,2.4722213745117205,3,0.16702350422842027,6.333379109875144,13.0,1.1333324178087836,13.138888359069824,-2.1666690508547313,12.888888359069824,0.16702350422842027 994,2009-09-04,13.05555534362793,13.277776718139648,13.0,13.0,170019.0,0.006423958311355005,-9.0,-2.0,66.21624819117349,54.53115951276868,-0.3335502734437217,-0.4330057029202763,-1.0708183802007962,-1.075642269932949,20.49639334116593,0.3055543899536133,0.14161898263800943,0.39305567741394043,-0.07740888189636941,0.8635202367242503,0.1578233977587864,0.6282879570690945,-0.7023403848168961,68.00008789071887,3.1123173557511166,0.23523227965515467,9,-0.2638893127441406,-0.5277786254882812,-1.2569446563720703,-1.0277786254882812,2.6111106872558576,4,0.12340422485683056,-9.0,12.972222328186035,6.333379109875144,13.0,1.1333324178087836,13.138888359069824,0.12340422485683056 995,2009-09-07,13.86111068725586,13.888888359069824,13.30555534362793,13.30555534362793,361260.0,0.06170211242841539,-1.099999656677115,10.000034332406358,73.68424095939676,57.28094489224948,-1.0637167976712956,-1.2017257172530762,-1.8308837049651565,-1.851950926898363,20.165696401511667,0.8333330154418945,0.13958470515010823,1.1361110210418701,0.4242191257821606,1.8480029163015796,0.7801650734120162,1.492056968671724,-1.4524220228851092,97.50001072883094,31.11330145881101,0.3559459476298544,9,-0.7638888359069824,-1.0,-2.055555582046509,-1.833333969116211,2.027777671813965,0,0.0681362899179796,-9.0,13.05555534362793,-9.0,12.972222328186035,6.333379109875144,13.0,0.0681362899179796 996,2009-09-08,13.722222328186035,13.888888359069824,13.416666030883787,13.888888359069824,179721.0,-0.010020002163139807,4.6666895549375935,-0.2999989700313454,73.68424095939676,61.02364119321142,-0.8291243511380095,-1.028035514797196,-1.644494802332174,-1.6887619094566695,20.029037274196142,0.47222232818603693,0.17969035852495097,0.9416670799255371,0.1047546190388502,1.778579540812224,0.5232108494821937,1.3601233103688806,-1.1951176882393586,85.00006437298566,14.754841038835906,0.4184562304433431,9,-0.6250004768371582,-0.8194451332092285,-1.8611118793487549,-1.6944456100463867,2.166666030883789,1,0.10931174004657662,-1.099999656677115,13.86111068725586,-9.0,13.05555534362793,-9.0,12.972222328186035,0.10931174004657662 997,2009-09-09,13.666666030883787,13.833333015441895,13.61111068725586,13.666666030883787,119916.0,-0.004048637019102408,-3.0000171662033073,-0.0,69.66293781880327,63.61099071484976,-0.6698209266985184,-0.9327943870770543,-1.5482681580685682,-1.6125295628213525,20.30557598250971,0.22222232818603516,0.1783948411560008,0.830555248260497,-0.08708999143213703,1.748200487953131,0.3717326284141791,1.2893778681068149,-1.0306186934072592,75.75754738377456,8.219185438161105,0.45882261984631734,9,-0.4861106872558576,-0.6249999999999982,-1.6944444179534894,-1.6388893127441388,2.1666669845581072,2,0.12398376111210907,4.6666895549375935,13.722222328186035,-1.099999656677115,13.86111068725586,-9.0,13.05555534362793,0.12398376111210907 998,2009-09-10,13.666666030883787,14.11111068725586,13.666666030883787,13.666666030883787,146682.0,0.0,0.0,0.0,73.8095277020741,66.41081448616782,-0.5295494347040286,-0.9024947514924655,-1.515714251322839,-1.5907565304903084,20.44666568499545,0.4444446563720721,0.236806160153904,0.7819441318511942,-0.20452617119662087,1.7684144348990092,0.28870898032728753,1.2751792833751008,-0.9303914116797962,59.99996566771135,-7.33270932880076,0.49323515152390734,9,-0.31944417953491033,-0.49999952316284,-1.6944444179534894,-1.6388893127441388,2.3888893127441424,3,0.1300812991110316,-3.0000171662033073,13.666666030883787,4.6666895549375935,13.722222328186035,-1.099999656677115,13.86111068725586,0.1300812991110316 999,2009-09-11,13.888888359069824,14.0,13.666666030883787,13.888888359069824,118188.0,0.016260171111510457,1.9999914169720954,0.0,75.00000975349027,68.52721676721556,-0.6065318976374154,-1.049445927115741,-1.696756272504187,-1.7936843574038832,21.679194981765534,0.3333339691162127,0.3325968052185857,0.9222220420837406,-0.11330660673135995,1.9577506908988411,0.40445771767618943,1.4399863664912917,-1.0151301330606461,72.4137726918642,7.316837048847262,0.5177643244075504,9,-0.4444446563720703,-0.722221851348877,-1.749999761581421,-1.8611116409301758,2.222222328186035,4,0.11199998901367159,0.0,13.666666030883787,-3.0000171662033073,13.666666030883787,4.6666895549375935,13.722222328186035,0.11199998901367159 1000,2009-09-14,13.666666030883787,13.777776718139648,13.416666030883787,13.777776718139648,148509.0,-0.016000008239746566,5.500017166203211,-100.0,71.73912394474881,69.66062241140702,-0.2932139516442067,-0.765853120364504,-1.436877820244094,-1.5572556455357525,22.69562546897238,0.47222232818603693,0.4241455021704681,0.6361108303070058,-0.40696705030237545,1.679188710916387,0.11457189000231516,1.1576497706116964,-0.6691725587499402,35.99998901367514,-28.209903633768867,0.5215389403046911,9,-0.22222232818603338,-0.49999952316284,-1.527777433395384,-1.6388893127441388,2.8611106872558647,0,0.14634147022254163,1.9999914169720954,13.888888359069824,0.0,13.666666030883787,-3.0000171662033073,13.666666030883787,0.14634147022254163 1001,2009-09-15,13.388888359069824,13.833333015441895,13.277776718139648,13.833333015441895,389268.0,-0.020325196444125004,1.5000021457661887,4.000017166203115,64.70587839304734,70.62305555616032,0.026547307644049667,-0.44988446542669713,-1.1221044486821725,-1.2685167637326789,22.92855864395878,0.5555562973022461,0.5026434716855572,0.3194442749023434,-0.7157548166748491,1.3546433664795359,-0.19815527088625196,0.8370438206909387,-0.28003316542377554,13.333386739054307,-51.71072608733118,0.5175995457885958,9,0.15277814865112305,-0.22222185134887695,-1.249999761581421,-1.3611116409301758,3.611111640930176,1,0.18672199909012344,5.500017166203211,13.666666030883787,1.9999914169720954,13.888888359069824,0.0,13.666666030883787,0.18672199909012344 1002,2009-09-16,13.55555534362793,13.722222328186035,13.444443702697756,13.638888359069824,297495.0,0.012448157015604977,1.2222205268076685,0.18749919533767923,69.9029229770287,70.93390341101772,-0.05925834864116908,-0.559937803213959,-1.2392257775803301,-1.4191503103678524,23.90401045112616,0.33333396911621094,0.546502122827663,0.4319446086883545,-0.5848849651755366,1.4487741825522455,-0.07647017824359104,0.9403593956203,-0.3464746006208994,33.33340962722044,-35.054736472725075,0.5084147869319452,9,0.0,-0.3888888359069824,-1.4166667461395264,-1.5277786254882812,2.7222213745117223,2,0.17213112678107478,1.5000021457661887,13.388888359069824,5.500017166203211,13.666666030883787,1.9999914169720954,13.888888359069824,0.17213112678107478 1003,2009-09-17,13.75,13.777776718139648,13.444443702697756,13.75,1155663.0,0.014344278153345602,11.000446336606405,-0.0,70.47619857269254,71.4072312311865,-0.14725862538172407,-0.7075232551487058,-1.3862167874045106,-1.598485719082575,24.8416502755782,0.33333301544189275,0.5618353013951012,0.5736114501953118,-0.45888124439651357,1.6061041447871371,0.0573651028994,1.0898577974912236,-0.47222328186035156,65.3846661719305,-3.8966282535908334,0.5162463472959127,9,-0.055556297302246094,-0.5833334922790527,-1.5833337306976318,-1.7222232818603516,2.3611106872558594,3,0.15151512839577408,1.2222205268076685,13.55555534362793,1.5000021457661887,13.388888359069824,5.500017166203211,13.666666030883787,0.15151512839577408 1004,2009-09-18,13.36111068725586,13.75,13.222222328186035,13.75,1024839.0,-0.028282859108664793,1.7142822109961253,-100.0,57.943926733001746,69.65830742825372,0.3235573182321563,-0.2689801672657417,-0.9480413674110899,-1.1974822146581658,25.521384106454637,0.5277776718139648,0.5993584085542807,0.14444437026977575,-0.8481532805987921,1.1370420211383436,-0.3518544551645082,0.6407431957040597,0.75,22.72720179277024,-44.25112181376437,0.49629882543428394,9,0.3055558204650879,-0.1944441795349121,-1.1805553436279297,-1.4444446563720703,2.611111640930176,4,0.20166322392210212,11.000446336606405,13.75,1.2222205268076685,13.55555534362793,1.5000021457661887,13.388888359069824,0.20166322392210212 1005,2009-09-21,13.36111068725586,13.55555534362793,13.166666030883787,13.277776718139648,263970.0,0.0,-1.5454590852626866,-0.21428711560154987,54.081634440455744,67.48024003726029,0.27398618354585125,-0.22586689032394602,-0.8959480986128465,-1.1865756279623731,26.16473877575684,0.3888893127441424,0.6176215425443417,0.10972213745117188,-0.8499037930439428,1.0693480679462866,-0.37009082779638547,0.5895351026987292,0.7322222328186037,29.166684548051762,-33.34765175986428,0.47981296524755723,9,0.27777767181396484,-0.1944441795349121,-1.159722089767456,-1.4722223281860352,2.3333330154418963,0,0.20582121235048323,1.7142822109961253,13.36111068725586,11.000446336606405,13.75,1.2222205268076685,13.55555534362793,0.20582121235048323 1006,2009-09-22,13.527776718139648,13.55555534362793,13.222222328186035,13.36111068725586,463032.0,0.012473965285143551,1.9999828339441588,1.999977111991028,59.595940329811775,66.36168476070567,0.08586727808727446,-0.33303696385234005,-1.0075101365035195,-1.3425857973676862,27.239710341595735,0.33333301544189453,0.641569696037493,0.22777709960937464,-0.6805626234710793,1.1361168226898286,-0.22639276193085323,0.6819469611496025,0.5284895263671867,59.09088071710822,-1.676055817470754,0.4541698615402274,9,0.11111164093017578,-0.33333301544189453,-1.256943702697754,-1.6388883590698242,1.9722232818603516,1,0.22176593112874543,-1.5454590852626866,13.36111068725586,1.7142822109961253,13.36111068725586,11.000446336606405,13.75,0.22176593112874543 1007,2009-09-23,13.888888359069824,13.944443702697756,13.416666030883787,13.527776718139648,996462.0,0.02669408643076987,1.235293167272865,2.1666781108021196,64.86485148974205,65.36783184822433,-0.26865956573919725,-0.6209746632232509,-1.3180359797168428,-1.7032524263649194,28.698253115307224,0.5277776718139684,0.57836640234515,0.5222220897674568,-0.35110654835633426,1.3955507278912478,0.08555777070556125,0.9588864088293523,0.13179387689208966,92.85716913184679,31.48006647475357,0.4366643190618957,9,-0.3055553436279297,-0.6944446563720703,-1.5555551052093506,-2.0,2.111111640930176,2,0.22400004669189633,1.9999828339441588,13.527776718139648,-1.5454590852626866,13.36111068725586,1.7142822109961253,13.36111068725586,0.22400004669189633 1008,2009-09-24,14.277776718139648,14.333333015441895,13.888888359069824,13.944443702697756,481104.0,0.027999962921141153,-1.000004291541586,0.923074688435053,68.03277212264611,64.5936943336861,-0.6277615095628146,-0.9099372347734409,-1.6480901716173975,-2.077011012285002,30.991441611860054,0.4444446563720703,0.5327716867567265,0.8180549144744873,-0.025156237300402395,1.661266066249377,0.39644933858704334,1.2396604903619313,-1.1111106872558612,95.23803295734054,33.26532615857731,0.42160557588744446,9,-0.5277771949768066,-0.9583325386047363,-1.9166655540466309,-2.388888359069824,2.0277786254882812,3,0.14007783140767582,1.235293167272865,13.888888359069824,1.9999828339441588,13.527776718139648,-1.5454590852626866,13.36111068725586,0.14007783140767582 1009,2009-09-25,14.527776718139648,14.80555534362793,14.25,14.333333015441895,353952.0,0.017509728925959367,-2.076933640740418,0.5833316644016912,61.76469202272929,63.48542412012836,-0.8689880033178419,-1.0588977942723279,-1.8485703961577933,-2.311160961320084,33.65553253097868,0.5555553436279297,0.5147734907151094,0.9694438457489021,0.11031142826800888,1.8285762632297953,0.5398776370084555,1.3990100544893487,-1.3377773475646997,83.05080011638059,24.51570297797673,0.4295662087404468,9,-0.5416660308837891,-0.9722213745117188,-2.166665554046631,-2.638888359069824,1.3611116409301758,4,0.10898666739138618,-1.000004291541586,14.277776718139648,1.235293167272865,13.888888359069824,1.9999828339441588,13.527776718139648,0.10898666739138618 1010,2009-09-28,14.722222328186035,14.888888359069824,14.527776718139648,14.527776718139648,275931.0,0.013384402432589537,-2.714268898578162,1.0000098092589595,67.30767834117141,63.77451300325326,-1.0034838225750295,-1.1688814824974596,-2.0045437677800173,-2.4897955064681536,34.96952823401309,0.3611116409301758,0.49449103804919403,1.0722227573394782,0.1269361159976814,2.017509398681275,0.5995794366685807,1.5448660780103758,-1.467600718688967,90.0000343322885,33.37450589241886,0.47264332067089837,9,-0.6944451332092285,-1.1250004768371582,-2.3611111640930176,-2.833333969116211,1.0833330154418945,0,0.08490565976624653,-2.076933640740418,14.527776718139648,-1.000004291541586,14.277776718139648,1.235293167272865,13.888888359069824,0.08490565976624653 1011,2009-09-29,14.888888359069824,14.888888359069824,14.638888359069824,14.777776718139648,315090.0,0.011320711450247822,3.4999785424301986,0.5714278707740901,70.37036566086908,63.82645107923553,-1.0448789062970327,-1.2624459703578061,-2.1264256638707657,-2.6408514064395643,36.1046001332739,0.25,0.4557652777276644,1.151388788223267,0.0886289033056542,2.2141486731408797,0.6200088457644597,1.6827687306820742,-1.5362107445983906,100.0,43.90281794095899,0.5313799424588068,9,-0.8611111640930176,-1.2916665077209473,-2.4583330154418945,-3.0,0.5555553436279315,1,0.05410446530329538,-2.714268898578162,14.722222328186035,-2.076933640740418,14.527776718139648,-1.000004291541586,14.277776718139648,0.05410446530329538 1012,2009-09-30,15.083333015441895,15.30555534362793,14.888888359069824,14.888888359069824,188802.0,0.013059716191210491,-3.28571288439845,1.7499935627290595,72.1739099282635,64.01508567429897,-1.117315458991797,-1.3626749874477895,-2.269321392140373,-2.8161791022636073,37.483072859782915,0.41666698455810547,0.4472088799625631,1.2416667938232422,0.07952028230296548,2.403813305343519,0.6605935380631038,1.8227400495833805,-1.6384827562945574,84.31372153030361,27.5242259690729,0.581073255760138,9,-0.8472223281860352,-1.2777776718139648,-2.652777671813965,-3.1944446563720703,0.25,2,0.02762433105014206,3.4999785424301986,14.888888359069824,-2.714268898578162,14.722222328186035,-2.076933640740418,14.527776718139648,0.02762433105014206 1013,2009-10-01,15.138888359069824,15.30555534362793,15.027776718139648,15.083333015441895,461934.0,0.0036832272794782295,-2.3333180746606854,0.28571288439845016,70.64219605550613,65.42600448791057,-1.067385331557528,-1.3150075539488384,-2.2734104112749964,-2.857866262619984,38.87023444450924,0.27777862548828125,0.48386105573286287,1.1888888359069831,-0.03434303075917455,2.412120702573141,0.5772729025739043,1.800504769240062,-1.5451816931640394,84.21049302964322,28.18298868598272,0.6116159333330793,10,-0.9027776718139648,-1.3333330154418945,-2.7361106872558594,-3.25,-0.05555534362792969,3,0.056880770932845826,-3.28571288439845,15.083333015441895,3.4999785424301986,14.888888359069824,-2.714268898578162,14.722222328186035,0.056880770932845826 1014,2009-10-02,14.666666030883787,15.11111068725586,14.61111068725586,15.11111068725586,512154.0,-0.031192668641560117,1.2499989271169056,-8.00003433240639,65.25423334303171,66.66740436597456,-0.43638500894673626,-0.7545840879644512,-1.7595208962837408,-2.372606787560146,39.40711263449535,0.5277776718139648,0.48419567429190735,0.6361109733581518,-0.550764939890497,1.8229868866068006,0.042673016733827396,1.2295489299824762,-0.9360114707602314,17.857177890038518,-39.02224572762114,0.5934379566243241,10,-0.40277719497680486,-0.7777771949768049,-2.2638883590698224,-2.777777671813963,0.7222223281860369,4,0.11174245798555127,-2.3333180746606854,15.138888359069824,-3.28571288439845,15.083333015441895,3.4999785424301986,14.888888359069824,0.11174245798555127 1015,2009-10-05,14.80555534362793,15.138888359069824,14.666666030883787,14.666666030883787,247869.0,0.009469726279420332,-5.799980773984306,-0.31250080466232355,72.56636684172067,68.10856286729778,-0.38982692882507664,-0.8633547726369457,-1.850688020830905,-2.495301296849954,38.870654032423055,0.47222232818603693,0.47420301644246976,0.727778053283691,-0.5049782783211931,1.9605343848885752,0.11139988748124807,1.344156219086134,-0.9489087208240239,28.00002197264955,-32.96716275543772,0.6163781658024425,10,-0.4444446563720703,-0.8611111640930176,-2.3888890743255615,-2.9166669845581055,0.47222137451171875,0,0.07317071128359554,1.2499989271169056,14.666666030883787,-2.3333180746606854,15.138888359069824,-3.28571288439845,15.083333015441895,0.07317071128359554 1016,2009-10-06,15.222222328186035,15.277776718139648,15.11111068725586,15.138888359069824,409869.0,0.02814261099212545,-1.3999835205581037,0.6000027465736417,74.5901586291184,69.1891525494507,-0.6044214198283964,-1.2246732747667348,-2.2111206683649183,-2.8931861669220105,38.3819197611627,0.47222137451171875,0.5558470311718242,1.0694450378417972,-0.25158756750163214,2.3904776431852266,0.40892873517008255,1.729961340513512,-1.249663007716208,88.00004943846147,22.56507320209292,0.660516302671715,10,-0.6250004768371582,-1.180556297302246,-2.680556297302246,-3.2777786254882812,-0.08333396911621094,1,0.038321146733074185,-5.799980773984306,14.80555534362793,1.2499989271169056,14.666666030883787,-2.3333180746606854,15.138888359069824,0.038321146733074185 1017,2009-10-07,15.36111068725586,15.388888359069824,15.222222328186035,15.277776718139648,130905.0,0.009124052722095266,1.3999835205581037,1.0,74.1666556994141,69.87069516909159,-0.572743370075699,-1.2965859336450887,-2.28204642141049,-3.010076451652413,37.92653475365068,0.16666603088378906,0.6692509088930407,1.1236111640930169,-0.2808600600711433,2.528082388257177,0.4213755520109359,1.8258467761750978,-1.2819116849333838,96.42858456592349,29.707193340752227,0.7022356120820801,10,-0.5416665077209473,-1.277778148651123,-2.756944179534912,-3.3611111640930176,-0.13888835906982422,2,0.005424934247172164,-1.3999835205581037,15.222222328186035,-5.799980773984306,14.80555534362793,1.2499989271169056,14.666666030883787,0.005424934247172164 1018,2009-10-08,15.444443702697756,15.444443702697756,15.333333015441895,15.36111068725586,85581.0,0.005424934247172164,1.6666666666665957,0.9999885559955353,84.40366567921997,72.38613668647943,-0.5287888070532496,-1.3069093311084377,-2.3022112380796127,-3.0746952737205664,37.04546977326205,0.11111068725586115,0.7670698456442988,1.118055295944215,-0.35752850978616735,2.593639101674597,0.3802633930790247,1.8558471988094052,-1.234275764700545,100.0,26.568817821765734,0.737791902865191,10,-0.4583334922790545,-1.2361106872558612,-2.8402771949768084,-3.444444179534914,-0.388888359069826,3,-0.007194217505966383,1.3999835205581037,15.36111068725586,-1.3999835205581037,15.222222328186035,-5.799980773984306,14.80555534362793,-0.007194217505966383 1019,2009-10-09,15.444443702697756,15.694443702697756,15.388888359069824,15.5,244134.0,0.0,-2.6666571299417137,-0.666678110802084,84.40366567921997,74.28569083515148,-0.43034015561014805,-1.248401961632224,-2.241322625456542,-3.054460499508467,36.244875741956086,0.30555534362793146,0.8255618892820209,1.0402775287628199,-0.5007443248645647,2.5812993823902044,0.2697666019491276,1.8107884555765121,-1.0861626729364797,75.67567316783946,-3.2160922959609906,0.7705109268136922,10,-0.29166650772094904,-1.0972218513488787,-2.8402771949768084,-3.444444179534914,-0.16666698455810725,4,-0.023381268643090314,1.6666666666665957,15.444443702697756,1.3999835205581037,15.36111068725586,-1.3999835205581037,15.222222328186035,-0.023381268643090314 1020,2009-10-12,15.666666030883787,16.333332061767578,15.583333015441895,15.61111068725586,351396.0,0.01438849676063203,-12.500034332406358,-0.9999828340914942,84.68468440603624,75.87617069572563,-0.5637933802500861,-1.3840687221834855,-2.4104601647032737,-3.254063338399133,36.73865867483952,0.8888883590698224,0.8500507154252634,1.16249985694885,-0.4355288040313372,2.7605285179290355,0.3634855264587582,1.961514187438942,-1.1213222269114045,45.454559641445805,-34.45716239701465,0.7990143304900927,10,-0.19444465637206854,-0.9166669845581037,-3.0069446563720685,-3.5972223281860334,-0.4722223281860316,0,-0.01773049040978969,-2.6666571299417137,15.444443702697756,1.6666666666665957,15.444443702697756,1.3999835205581037,15.36111068725586,-0.01773049040978969 1021,2009-10-13,15.888888359069824,16.0,15.833333015441895,15.916666030883787,160308.0,0.014184404502398218,-1.4000137329625433,-0.499999999999984,83.9622617064953,77.1859875599736,-0.7031969636888817,-1.4855596001427855,-2.560697532316386,-3.4521443277695028,37.805849179025905,0.3333339691162127,0.9029859212298117,1.259722185134887,-0.3619186364059743,2.8813630066757465,0.44890177436445633,2.0705425959053176,-1.0574664338502107,60.00001716615898,-17.51930482071728,0.8108204107704299,10,-0.41666698455810547,-1.1388893127441406,-2.909722089767456,-3.5,-0.6666660308837891,1,-0.03846157308930531,-12.500034332406358,15.666666030883787,-2.6666571299417137,15.444443702697756,1.6666666666665957,15.444443702697756,-0.03846157308930531 1022,2009-10-14,15.888888359069824,16.16666603088379,15.888888359069824,15.888888359069824,299520.0,0.0,0.0,-0.0,81.5217403473156,78.3948258146191,-0.6447103090826865,-1.3721395263524876,-2.5078248303061095,-3.4299755676266432,38.99066742404918,0.27777767181396484,0.9274060612699095,1.1430555343627926,-0.48906950294207263,2.7751805716676596,0.3269930157103591,1.9591180530152261,-0.8171608120025358,55.55558734472975,-18.90772334682665,0.8160625186524333,10,-0.41666698455810547,-1.1388893127441406,-2.8888888359069824,-3.5,-0.8333330154418945,2,-0.04720279877678657,-1.4000137329625433,15.888888359069824,-12.500034332406358,15.666666030883787,-2.6666571299417137,15.444443702697756,-0.04720279877678657 1023,2009-10-15,15.833333015441895,15.86111068725586,15.722222328186035,15.80555534362793,181692.0,-0.0034964902749925475,2.3333333333333335,100.0,77.6470683272713,79.77180747953462,-0.5367317470319666,-1.214786208864787,-2.4114892050162897,-3.353680044488433,39.90143525964509,0.16666603088378906,0.9290057756283314,0.9833335399627678,-0.6471111833572998,2.6137782632828355,0.16811117830273403,1.7985559016228017,-0.5597487460225601,47.05888292785875,-25.23099172906427,0.8152223616600334,10,-0.33333396911621094,-1.083333969116211,-2.722222328186035,-3.4444446563720703,-0.9722223281860352,3,-0.03859646523317972,0.0,15.888888359069824,-1.4000137329625433,15.888888359069824,-12.500034332406358,15.666666030883787,-0.03859646523317972 1024,2009-10-16,16.05555534362793,16.05555534362793,15.583333015441895,15.833333015441895,185229.0,0.014035094693537253,3.2499989271169056,8.000034332406358,77.90697627998532,80.36520852823068,-0.6048253287401177,-1.2909870329524544,-2.5751802358397597,-3.5651912540927846,41.82404217041514,0.47222232818603516,0.912587168010969,1.0708336353301995,-0.48518936593933404,2.626856636599733,0.2928221346954327,1.8488451359649662,-0.6124114274328765,62.96305715313867,-6.793861218379128,0.7780115006347669,10,-0.33333396911621094,-1.305556297302246,-2.7986111640930176,-3.555555820465088,-1.2222223281860352,4,-0.06228373784634467,2.3333333333333335,15.833333015441895,0.0,15.888888359069824,-1.4000137329625433,15.888888359069824,-0.06228373784634467 1025,2009-10-19,16.11111068725586,16.11111068725586,15.80555534362793,16.05555534362793,86715.0,0.003460194458485555,10.000034332406358,0.24999892711690563,76.82927186683426,80.61399888797689,-0.5092669976692825,-1.1910200438052279,-2.5721429243858367,-3.6122648674367888,44.08196941063469,0.3055553436279297,0.9064925896192015,0.9888889789581299,-0.44419752385202926,2.421975481768291,0.2723457275530503,1.7054322303632095,-0.5277776718139648,90.47622161659329,23.530927252751027,0.7165432514050801,10,-0.33333349227905273,-1.3611116409301758,-2.805555582046509,-3.6111111640930176,-1.5555553436279297,0,-0.051724178754192995,3.2499989271169056,16.05555534362793,2.3333333333333335,15.833333015441895,0.0,15.888888359069824,-0.051724178754192995 1026,2009-10-20,16.527776718139652,16.61111068725586,15.888888359069824,15.944443702697756,194409.0,0.02586203018351685,-1.0800025268581464,10.50003433240639,78.88888507419016,81.13869104072978,-0.806026986530135,-1.4455225303993977,-2.9241665508848804,-4.0099565928315215,46.638973863060166,0.7222223281860352,0.9680963225201573,1.2555550098419221,-0.10080082381490385,2.611910843498748,0.57737709301351,1.9337329266703343,-0.9444437026977575,91.89182919598477,26.022253079325196,0.6781779168284126,10,-0.555554866790775,-1.6388883590698278,-3.2222216129303014,-4.02777719497681,-1.3055543899536168,1,-0.08067225484590013,10.000034332406358,16.11111068725586,3.2499989271169056,16.05555534362793,2.3333333333333335,15.833333015441895,-0.08067225484590013 1027,2009-10-21,17.0,17.0,16.222221374511722,16.44444465637207,154161.0,0.028571494515779117,1.8000041198746057,0.9523811080829635,81.90476751003071,80.86103568859765,-1.1413510822306403,-1.7631143523919839,-3.323136377437507,-4.4580493318738466,48.51473521041548,0.7777786254882777,1.0156178082159837,1.5722227096557617,0.17100246409714615,2.9734429552143773,0.8716125868764522,2.2728328324350695,-1.2316670036315926,100.0,34.944697002567324,0.7006101227793078,10,-0.8055558204650879,-1.9166669845581055,-3.6458334922790527,-4.500000476837158,-2.0,2,-0.10457515716552734,-1.0800025268581464,16.527776718139652,10.000034332406358,16.11111068725586,3.2499989271169056,16.05555534362793,-0.10457515716552734 1028,2009-10-22,16.277776718139652,16.638887405395508,16.0,16.638887405395508,257940.0,-0.04248372246237342,2.538457475465599,-0.6499994850156663,75.43857958398947,79.86491501134981,-0.32239121582927943,-0.9311121857436397,-2.539019082304277,-3.7138760862143023,49.48677561234709,1.0,1.006854342218583,0.7499994277954141,-0.5897754197350551,2.0897742753258832,0.08011200403018037,1.4198868515606495,0.722223281860348,49.01954448485804,-21.096958590431605,0.6698874237652347,10,0.013889789581295275,-1.1944437026977575,-2.9166657924652135,-3.77777719497681,-0.7222213745117223,3,-0.07508527704214674,1.8000041198746057,17.0,-1.0800025268581464,16.527776718139652,10.000034332406358,16.11111068725586,-0.07508527704214674 1029,2009-10-23,16.11111068725586,16.222221374511722,16.0,16.16666603088379,155583.0,-0.010238869458017774,1.6666666666665957,0.1538457475465614,70.43477793587209,78.28159207022047,-0.05723208875559749,-0.6743173596334007,-2.2967916504928674,-3.519353437519799,49.80371625914124,0.277776718139652,0.9911992139724966,0.5041666984558102,-0.7724376324910054,1.7807710294026258,-0.1341354670175967,1.1424688639292189,0.8888893127441406,25.581373067213004,-47.802809805084436,0.6383021654734081,10,0.1805558204650879,-1.0277776718139648,-2.680555582046509,-3.6111111640930176,-0.8333339691162109,4,-0.07758620893770962,2.538457475465599,16.277776718139652,1.8000041198746057,17.0,-1.0800025268581464,16.527776718139652,-0.07758620893770962 1030,2009-10-26,15.972222328186035,16.05555534362793,15.888888359069824,16.0,168309.0,-0.008620656996645604,1.4000137329625433,0.5,62.8571456597782,75.93657917614078,0.14478302374470076,-0.4605955417973213,-2.0868753449229143,-3.3504720872562768,49.89203443261426,0.22222232818603516,0.939225298469264,0.302778339385986,-0.9123659477345392,1.517922626506511,-0.3047938041742775,0.9103504829462477,1.0077776718139653,7.500053644154718,-61.390087372943526,0.6075721435602623,10,0.3194441795349121,-0.8888893127441406,-2.555555820465088,-3.4722228050231934,-0.6388893127441406,0,-0.07130437389005995,1.6666666666665957,16.11111068725586,2.538457475465599,16.277776718139652,1.8000041198746057,17.0,-0.07130437389005995 1031,2009-10-27,15.694443702697756,15.888888359069824,15.694443702697756,15.777776718139648,160038.0,-0.017391357306496213,-3.6666895549377285,2.999999999999936,55.45453892857737,73.04022346294764,0.43815582883875415,-0.1258234203148909,-1.7469961283233548,-3.0417935938748375,49.75565715842077,0.2777786254882795,0.881758443682628,-0.01527805328368892,-1.173556831379324,1.1430007248119463,-0.5944174423315065,0.5638613357641287,1.2419118316650373,0.0,-62.70482926485678,0.5791393890478177,10,0.5972228050231916,-0.5833325386047381,-2.29166626930237,-3.194444179534914,-0.25,1,-0.07256634135264439,1.4000137329625433,15.972222328186035,1.6666666666665957,16.11111068725586,2.538457475465599,16.277776718139652,-0.07256634135264439 1032,2009-10-28,15.5,15.666666030883787,15.5,15.666666030883787,170298.0,-0.012389333854778917,1.0000000000000213,2.0000000000000213,50.87720460618622,70.06579416060487,0.6388124626477563,0.10691820319171619,-1.4869534357047183,-2.816823456923082,48.87345193064664,0.19444370269775568,0.7990357792368954,-0.2305551052093513,-1.3559168948802025,0.8948066844614999,-0.7932360000447751,0.3321257896260743,1.3618408244628917,0.0,-55.59184788151334,0.5626808948354255,10,0.75,-0.29166698455810547,-2.083333969116211,-3.000000476837158,-0.05555629730224432,2,-0.017921140117029943,-3.6666895549377285,15.694443702697756,1.4000137329625433,15.972222328186035,1.6666666666665957,16.11111068725586,-0.017921140117029943 1033,2009-10-29,16.0,16.0,15.388888359069824,15.388888359069824,75708.0,0.032258064516129004,1.0,-3.666683832869885,57.57576703368384,67.8067709110158,0.1843240594826625,-0.3428392721080371,-1.9213558481702542,-3.290176165826068,48.10627082626341,0.6111116409301758,0.7183237869540164,0.22638931274414098,-0.8691558626464193,1.3219344881347013,-0.3213832749511383,0.7741619004394202,0.7528935585058605,73.33342488610232,19.444215439613423,0.5477725876952801,10,0.1944441795349121,-0.5555558204650879,-2.611111640930176,-3.3888893127441406,-0.6666669845581055,3,-0.0625,1.0000000000000213,15.5,-3.6666895549377285,15.694443702697756,1.4000137329625433,15.972222328186035,-0.0625 1034,2009-10-30,16.30555534362793,16.472221374511722,16.05555534362793,16.083332061767578,113355.0,0.019097208976745605,-2.0000068664812973,0.3636377823241994,58.51852416992189,65.77224338913666,-0.09168062705561653,-0.5473823261781199,-2.151933072360521,-3.567036900377804,49.04174076803979,0.4722213745117223,0.6680043338183488,0.45000019073486364,-0.5366882723340467,1.436688653803774,-0.04334404079959242,0.9433444222693197,0.3109376949343279,84.61543878861583,28.43410766090461,0.4933442315344556,10,-0.11111116409301758,-0.6805553436279297,-2.7708334922790527,-3.527777671813965,-0.8333330154418945,4,-0.04599659344280438,1.0,16.0,1.0000000000000213,15.5,-3.6666895549377285,15.694443702697756,-0.04599659344280438 1035,2009-11-02,15.888888359069824,16.30555534362793,15.888888359069824,16.138887405395508,77085.0,-0.025553682519677934,-2.3333485921806036,-1.1249903440935893,50.0,62.56236726978219,0.3242471932885458,-0.04784650785717304,-1.6671657662982202,-3.117153907883111,49.80976662836923,0.41666698455810547,0.6307769885975567,-0.020833444595336204,-0.8748410948800718,0.8331742056893994,-0.447837269737704,0.4061703805470316,0.6048442115431882,46.15385969715388,-9.15016263335609,0.42700382514236734,11,0.3055558204650879,-0.125,-2.1180553436279297,-2.874999523162842,-0.47222232818603693,0,-0.03846157308930531,-2.0000068664812973,16.30555534362793,1.0,16.0,1.0000000000000213,15.5,-0.03846157308930531 1036,2009-11-03,15.80555534362793,16.05555534362793,15.80555534362793,15.888888359069824,33138.0,-0.005244735412488821,-5.000022888270905,0.3333333333333333,48.965521160402524,58.9024510087124,0.3289522746617983,0.08582961288908209,-1.5117147075975588,-2.9976475197045716,50.31347378680686,0.25,0.5720195634831278,-0.13333311080932653,-0.9261288725624937,0.6594626509438406,-0.5297309916859092,0.26306477006725615,0.6666660308837926,38.461579091461964,-16.11619250411303,0.3963978808765831,11,0.20833253860473633,0.0,-1.993055820465088,-2.75,-0.361111640930174,1,-0.029876984257716233,-2.3333485921806036,15.888888359069824,-2.0000068664812973,16.30555534362793,1.0,16.0,-0.029876984257716233 1037,2009-11-04,15.444443702697756,15.694443702697756,15.333333015441895,15.694443702697756,129726.0,-0.022847134003156522,1.8888854980468892,3.0000114441354526,45.512816280538686,55.57736619721787,0.4986407762145806,0.47801240196986683,-1.0811942544014084,-2.600320992520679,50.22671903153741,0.47222232818603516,0.5040240744507791,-0.4986114025115942,-1.279406619818717,0.2821838147955269,-0.8890090111651556,-0.10821379385803276,0.9194443702697779,9.756064883006562,-43.88196859247395,0.3903976086535608,11,0.45833349227905273,0.361111640930174,-1.6319441795349139,-2.166666507720949,0.111111640930174,2,0.0,-5.000022888270905,15.80555534362793,-2.3333485921806036,15.888888359069824,-2.0000068664812973,16.30555534362793,0.0 1038,2009-11-05,15.333333015441895,15.444443702697756,15.222222328186035,15.444443702697756,134685.0,-0.007194217505966383,2.999999999999904,0.4444427490234446,41.447367380860804,52.35654280221661,0.515951248683777,0.6117361831021011,-0.8960573087166885,-2.453273861559129,49.95414641994934,0.22222137451172053,0.38148932754526754,-0.6041665554046638,-1.4013096094355006,0.19297649862617305,-1.0027380824200804,-0.20559502838924537,0.9068884506225636,8.888861762132057,-41.769802917527095,0.3985715270154183,11,0.5138888359069842,0.47222232818603516,-1.3125,-1.8472223281860352,0.33333301544189275,3,0.007246349319092182,1.8888854980468892,15.444443702697756,-5.000022888270905,15.80555534362793,-2.3333485921806036,15.888888359069824,0.007246349319092182 1039,2009-11-06,15.083333015441895,15.55555534362793,15.083333015441895,15.333333015441895,319356.0,-0.016304348164109528,-2.7777786254882812,2.2500085831015535,38.36478191125388,49.635169052380576,0.6759081609082962,0.8783278858630705,-0.5778873137479295,-2.163547458941135,49.18156231121796,0.47222232818603516,0.17819836835661107,-0.8361110210418694,-1.6942978918259115,0.022075849742172693,-1.2652044564338922,-0.40701758564984836,1.014368571319583,0.0,-43.73741328048618,0.42909343539202116,11,0.6944441795349139,0.7222223281860352,-1.0625,-1.5972223281860352,0.5833330154418928,4,0.016574585984679757,2.999999999999904,15.333333015441895,1.8888854980468892,15.444443702697756,-5.000022888270905,15.80555534362793,0.016574585984679757 1040,2009-11-09,15.388888359069824,15.416666030883787,14.888888359069824,14.944443702697756,257949.0,0.020257813264157987,1.1111106872558674,-1.7777786254882741,36.774201979620756,47.55957605805206,0.3116817197787505,0.5806661782084852,-0.8210625284479267,-2.4298574967780766,47.45306737363266,0.5277776718139631,0.03824336704134268,-0.5166667938232425,-1.4006811941116624,0.3673476064651755,-0.9586739939674516,-0.07465959367903352,0.5465142562805205,42.85713117950135,4.995669608386784,0.4420072001442092,11,0.29166650772094904,0.4444446563720703,-1.3124995231628418,-1.9027776718139648,-0.05555534362792969,0,0.005415203955722703,-2.7777786254882812,15.083333015441895,2.999999999999904,15.333333015441895,1.8888854980468892,15.444443702697756,0.005415203955722703 1041,2009-11-10,15.277776718139648,15.388888359069824,15.05555534362793,15.388888359069824,85608.0,-0.007220251283757584,4.9999656678883175,-0.25000107288309537,28.169001825413133,45.03644241574394,0.3994835125301286,0.6784309400976589,-0.6556352227136291,-2.274425839673736,45.63116242180662,0.33333301544189453,-0.08211596193778092,-0.5972228527069099,-1.5248334837991848,0.33038777838536504,-1.0610281682530491,-0.13341753716077243,0.4692533310802034,48.275808998846806,17.519555762082526,0.4638053155461375,11,0.4027781486511248,0.6666674613952637,-1.1249992847442627,-1.791666030883789,-0.16666603088378906,1,0.009090937464692361,1.1111106872558674,15.388888359069824,-2.7777786254882812,15.083333015441895,2.999999999999904,15.333333015441895,0.009090937464692361 1042,2009-11-11,15.138888359069824,15.388888359069824,15.05555534362793,15.11111068725586,445968.0,-0.009090875042369162,-3.8000137329625434,-0.24999785424301985,33.05785217764601,42.312229653961964,0.5383774751943076,0.7992270253229137,-0.4584477503995039,-2.088470436385389,43.539016265863225,0.33333301544189453,-0.16866264978465217,-0.6986112117767327,-1.682773571244045,0.2855511476905779,-1.1906923915103889,-0.20653003204307652,0.4536761859230225,37.499982118615094,8.67990461498811,0.49208117973365556,11,0.541666507720949,0.8055558204650879,-0.8194444179534912,-1.6527776718139648,-0.27777767181396484,2,0.02018347294600864,4.9999656678883175,15.277776718139648,1.1111106872558674,15.388888359069824,-2.7777786254882812,15.083333015441895,0.02018347294600864 1043,2009-11-12,15.222222328186035,15.222222328186035,15.083333015441895,15.083333015441895,55836.0,0.005504629345277179,1.0,5.000034332406359,36.44068560974269,39.85913648060872,0.3722604746317444,0.7038494737114931,-0.4804167624537392,-2.1282102617867,41.95962609274421,0.13888931274414062,-0.21155871763627943,-0.5847217082977298,-1.6066507173741194,0.43720730077866143,-1.0956862128359255,-0.0737572037595342,0.24368050334066815,50.000071525539624,19.91231921083039,0.5109645045381955,11,0.3749995231628418,0.722221851348877,-0.7708339691162109,-1.6944451332092285,-0.5833339691162109,3,0.02189778918316554,-3.8000137329625434,15.138888359069824,4.9999656678883175,15.277776718139648,1.1111106872558674,15.388888359069824,0.02189778918316554 1044,2009-11-13,15.05555534362793,15.388888359069824,15.027776718139648,15.222222328186035,319563.0,-0.01094892591665142,-2.249975323900626,-1.1999986267131753,36.13445208441584,38.318520045543806,0.3832734887893512,0.834545283549982,-0.25574277645098675,-1.9184757175410745,40.19467992828224,0.3611116409301758,-0.2288845123095875,-0.7013886928558346,-1.7689374994583744,0.366160113746707,-1.2351630961571054,-0.1676142895545638,-0.16666698455810547,31.579013940713672,-1.3095051709660126,0.5337744033012708,11,0.41666650772094727,0.8888888359069824,-0.45833373069763184,-1.5000004768371582,-0.41666698455810547,4,0.04059037832267687,1.0,15.222222328186035,-3.8000137329625434,15.138888359069824,4.9999656678883175,15.277776718139648,0.04059037832267687 1045,2009-11-16,15.277776718139648,15.333333015441895,15.11111068725586,15.11111068725586,144846.0,0.014760091503749795,-1.6666781108021194,-0.9999942779650155,43.589736818089634,37.721210674175715,0.07291780666878012,0.5762354629876025,-0.4421483686287804,-2.0981177618538283,38.271495295540994,0.27777767181396484,-0.313395912197322,-0.437500619888306,-1.511875070540622,0.63687383076401,-0.9746878452144649,0.09968660543785113,-0.37888835906982443,69.230667656139,30.85256799565613,0.5371872253261576,11,0.013889312744140625,0.6666674613952637,-0.5277771949768066,-1.597221851348877,-0.6111106872558612,0,0.025454574963279963,-2.249975323900626,15.05555534362793,1.0,15.222222328186035,-3.8000137329625434,15.138888359069824,0.025454574963279963 1046,2009-11-17,15.194443702697756,15.222222328186035,15.05555534362793,15.083333015441895,139167.0,-0.0054545250254213196,-1.0000114441354528,0.6666666666666773,45.13273072584217,37.678978945876096,0.06755227111760753,0.584525783873131,-0.3187519919667938,-1.9709271139840574,35.67940069225003,0.22222137451171875,-0.4372014779919162,-0.45416698455810334,-1.4806639169015217,0.5723299477853168,-0.9674154507298116,0.05908148161360671,-0.2857553436279314,46.15386646877269,2.8005237443592534,0.5132484661717099,11,0.02777814865112127,0.7500004768371564,-0.08333349227905451,-1.1388893127441424,-0.41666698455810725,1,0.009140796166132725,-1.6666781108021194,15.277776718139648,-2.249975323900626,15.05555534362793,1.0,15.222222328186035,0.009140796166132725 1047,2009-11-18,15.222222328186035,15.388888359069824,15.11111068725586,15.222222328186035,1203831.0,0.0018282094449662,-1.4999871254581192,0.0,35.4166703919565,37.00890150266451,0.005516716197464078,0.4392523139702398,-0.30352742693052903,-1.957789581309406,32.75506642881197,0.27777767181396484,-0.4985070693413043,-0.3374994754791256,-1.1586136169332484,0.48361466597499714,-0.7480565462061861,0.07305759524793487,-0.3039299691162114,53.846397625266405,13.69522126813554,0.41055707072706105,11,-4.76837158203125e-07,0.722221851348877,-0.11111211776733398,-1.1388897895812988,-0.3888893127441406,2,-0.007299304827813269,-1.0000114441354528,15.194443702697756,-1.6666781108021194,15.277776718139648,-2.249975323900626,15.05555534362793,-0.007299304827813269 1048,2009-11-19,15.05555534362793,15.222222328186035,15.05555534362793,15.222222328186035,162954.0,-0.01094892591665142,1.0,-100.0,25.274733566541173,35.554451686585324,0.14375453781277336,0.5372012647002382,-0.09490730413790516,-1.7551955274516065,30.377799826188724,0.16666698455810547,-0.5589191582588153,-0.4430553913116455,-1.2198876583748977,0.33377687575160664,-0.8314715248432716,-0.054639257780019435,-0.12785106455810613,7.692531156494205,-25.725721299646786,0.38841613353162574,11,0.09722185134887695,0.8888888359069824,0.055554866790771484,-0.9305562973022461,-0.16666698455810547,3,-0.012915143409463536,-1.4999871254581192,15.222222328186035,-1.0000114441354528,15.194443702697756,-1.6666781108021194,15.277776718139648,-0.012915143409463536 1049,2009-11-20,14.86111068725586,15.083333015441895,14.833333015441895,15.0,179775.0,-0.012915143409463536,-1.5714257687969002,0.8333342870058308,27.710852842401223,34.547412893560924,0.3390127902332498,0.6674162685078819,0.13293202351923483,-1.5229285679653763,27.63818648521852,0.25,-0.5830081676835963,-0.5750000476837158,-1.3454544429561928,0.19545434758876112,-0.9602272453199543,-0.18977285004747735,0.5277776718139648,4.999982833855756,-25.699919008066136,0.3852271976362385,11,0.25,1.055555820465088,0.2638883590698242,-0.5972228050231934,0.13888931274414062,4,-0.01495327858479667,1.0,15.05555534362793,-1.4999871254581192,15.222222328186035,-1.0000114441354528,15.194443702697756,-0.01495327858479667 1050,2009-11-23,14.833333015441895,14.972222328186035,14.833333015441895,14.972222328186035,185679.0,-0.0018691518015396813,1.0,1.0,28.395068531007297,34.57253141640472,0.312567273354162,0.6382182273276396,0.20163409930740883,-1.4579931997864044,25.138972689732807,0.13888931274414062,-0.5813981252580209,-0.545833253860474,-1.3177988622504202,0.22613235452947222,-0.931816058055448,-0.1598504496655,0.5444442367553712,0.0,-28.490477736838535,0.3859828041949735,11,0.27777767181396484,1.0833334922790527,0.40277719497680664,-0.5555558204650879,0.4444437026977539,0,-0.013108628800394873,-1.5714257687969002,14.86111068725586,1.0,15.05555534362793,-1.4999871254581192,15.222222328186035,-0.013108628800394873 1051,2009-11-24,14.55555534362793,14.86111068725586,14.333333015441895,14.833333015441895,480069.0,-0.018726585017999064,2.1666690508547313,1.9999931335658765,29.487194723394083,34.175791699265616,0.5331953527244977,0.8709526775379608,0.5269071215035588,-1.1434088025114697,23.224848523711657,0.5277776718139648,-0.5495634126333826,-0.7666665077209469,-1.6058081167114082,0.07247510126951262,-1.1862373122161767,-0.34709570322571714,0.8113330238342282,21.052645844438622,-9.402466905918399,0.4195708044952301,11,0.3055553436279297,1.1111111640930176,0.7083327770233154,-0.27777814865112305,0.8055553436279297,1,0.0076335587775768765,1.0,14.833333015441895,-1.5714257687969002,14.86111068725586,1.0,15.05555534362793,0.0076335587775768765 1052,2009-11-25,15.222222328186035,15.30555534362793,14.666666030883787,14.666666030883787,987039.0,0.04580154922429358,-1.299998455049662,-2.000003433228855,47.95919225296011,35.455625770734216,-0.13455776742538816,0.19226584174070815,-0.08891152992655194,-1.764139893627636,21.691013859028384,0.75,-0.5176687657419894,-0.08611063957214427,-0.9220520064983617,0.749830727354075,-0.504081323035253,0.33186004389096446,0.10332382519531258,91.42860506018448,55.839444805262524,0.4179706834631095,11,-0.3611116409301758,0.4444441795349121,0.20833277702331543,-0.8055558204650879,0.05555438995361328,2,-0.029197156661116108,2.1666690508547313,14.55555534362793,1.0,14.833333015441895,-1.5714257687969002,14.86111068725586,-0.029197156661116108 1053,2009-11-26,15.0,15.277776718139648,14.972222328186035,15.277776718139648,390006.0,-0.01459854700548946,1.2,-0.499997425082782,48.453614815396854,36.824421629732115,0.059035560001458265,0.3538726598480668,0.17635677950620376,-1.4994687302638248,19.60812506340232,0.3055543899536133,-0.4461796744932158,-0.2583329677581787,-1.037800571213669,0.5211346356973117,-0.6480667694859239,0.13140083396956648,0.3055553436279297,68.57145379513835,27.30400387238967,0.3897338017277451,11,-0.13888931274414062,0.48611021041870117,0.6388885974884033,-0.3888888359069824,0.3055553436279297,3,-0.011111132303873728,-1.299998455049662,15.222222328186035,2.1666690508547313,14.55555534362793,1.0,14.833333015441895,-0.011111132303873728 1054,2009-11-27,15.55555534362793,15.55555534362793,14.944443702697756,15.0,176346.0,0.037037022908528616,1.2000027465830725,-2.0000068664812716,52.830192957028004,37.851138978503045,-0.46727503680060245,-0.27484309098641546,-0.3162724833790609,-2.006252566004875,17.066813771118063,0.611111640930174,-0.38468350523325867,0.3347223758697506,-0.28927116731030544,0.9587159190498067,0.02272560427972259,0.6467191474597787,-1.2222223281860352,100.0,56.4991464330694,0.31199677159002787,11,-0.6111111640930176,-0.15277814865112127,0.1319444179534912,-0.9444441795349121,0.22222137451171875,4,-0.04285716387690364,1.2,15.0,-1.299998455049662,15.222222328186035,2.1666690508547313,14.55555534362793,-0.04285716387690364 1055,2009-11-30,15.277776718139648,15.61111068725586,15.05555534362793,15.527776718139648,138663.0,-0.017857197596103047,1.6666575114211688,-0.45000017166144246,50.0,38.391946675631694,-0.2117658530996671,-0.04763723755068838,0.022501810424458313,-1.6799355033709489,14.928152915582524,0.5555553436279297,-0.3495047368190214,0.0874993324279778,-0.4530207752134441,0.6280194400693997,-0.18276072139273403,0.35775938624868964,-0.9199992561340338,73.91299155799132,29.734893083495628,0.27026005382071133,11,-0.3055548667907715,0.12500047683715998,0.40972304344177246,-0.6666655540466309,0.3055562973022461,0,-0.018181750084738324,1.2000027465830725,15.55555534362793,1.2,15.0,-1.299998455049662,15.222222328186035,-0.018181750084738324 1056,2009-12-01,15.333333015441895,15.55555534362793,15.222222328186035,15.333333015441895,378378.0,0.0036364124392709307,-2.0000085831015895,-0.0,53.211009752247186,40.36909549344177,-0.2744055014797837,-0.14797176213815888,0.02447138266005311,-1.6861375345684415,12.920381259821168,0.33333301544189453,-0.2968263269114484,0.16666674613952637,-0.29639348376590036,0.6297269760449531,-0.064863368813187,0.39819686109223973,-0.9254222244262706,70.5882531136338,24.509336793712947,0.23153011495271308,12,-0.3611111640930176,0.06944417953491389,0.35416674613952637,-0.722221851348877,0.36111068725586115,1,-0.0036232368556984307,1.6666575114211688,15.277776718139648,1.2000027465830725,15.55555534362793,1.2,15.0,-0.0036232368556984307 1057,2009-12-02,15.444443702697756,15.55555534362793,15.333333015441895,15.527776718139648,235242.0,0.007246349319092182,2.1999697878973064,-100.0,53.63634774705495,43.5203859579433,-0.39189060099407946,-0.2730835868929997,-0.038277748939362866,-1.7516256458509378,12.083286108336495,0.22222232818603516,-0.28759987892846617,0.2777774333953875,-0.1852827965100392,0.7408376633008142,0.04624731844267416,0.5093075483481009,-0.9884049158325219,74.99996423723039,28.201859784158323,0.23153011495271308,12,-0.47222185134887873,-0.041666507720947266,0.25694513320922674,-0.8333325386047381,0.2222223281860316,2,-0.005395663129474815,-2.0000085831015895,15.333333015441895,1.6666575114211688,15.277776718139648,1.2000027465830725,15.55555534362793,-0.005395663129474815 1058,2009-12-03,15.444443702697756,15.55555534362793,15.30555534362793,15.472222328186035,218088.0,0.0,1.5714257687969002,0.3333447774687719,56.73075685134896,46.744819736715264,-0.36981564275012957,-0.2786175133552202,-0.0014560350055017324,-1.7042093098244901,11.444325872324738,0.25,-0.27877374919848563,0.2722218990325942,-0.20179406948905054,0.7462378675542389,0.035213914771771826,0.5092298832934166,-0.9422020398168964,74.99996423723039,25.191281867474345,0.23700798426082254,12,-0.47222185134887873,-0.041666507720947266,0.2847228050231916,-0.8055553436279315,0.5555562973022443,3,-0.010791388007649338,2.1999697878973064,15.444443702697756,-2.0000085831015895,15.333333015441895,1.6666575114211688,15.277776718139648,-0.010791388007649338 1059,2009-12-04,15.333333015441895,15.55555534362793,15.222222328186035,15.444443702697756,159498.0,-0.007194217505966383,-1.0000057220677263,3.999862675089581,51.00001270293366,49.256480200262644,-0.20637881793663126,-0.15580536166909553,0.13788495399143486,-1.5524999782424516,11.01662343631366,0.33333301544189453,-0.24471635125712332,0.14861121177673375,-0.3287088316571225,0.62593125521059,-0.09004880994019437,0.3872712334936619,-0.7867365915860347,50.0,2.538679184681598,0.23866002171692813,12,-0.3611111640930176,0.06944417953491389,0.4861111640930176,-0.6944446563720703,1.2499990463256836,4,-0.0018115873297730456,1.5714257687969002,15.444443702697756,2.1999697878973064,15.444443702697756,-2.0000085831015895,15.333333015441895,-0.0018115873297730456 1060,2009-12-07,15.472222328186035,15.527776718139648,15.25,15.527776718139648,172998.0,0.009057998845017456,9.000171664978629,0.49999141689840243,54.90197134401983,52.08034426922106,-0.27391633136361726,-0.3037023742057947,0.023153374369808688,-1.6566673757813302,11.025197977874123,0.27777671813964844,-0.16284065038698614,0.2833338260650642,-0.20286276728637986,0.7695304194165082,0.04023552938934216,0.5264321227407862,-0.8830453337941755,75.00007152564194,26.242600993554845,0.2430982966757222,12,-0.33333396911621094,-0.15277814865112305,0.4374997615814209,-0.8194446563720703,1.6388883590698242,0,0.019748578030512,-1.0000057220677263,15.333333015441895,1.5714257687969002,15.444443702697756,2.1999697878973064,15.444443702697756,0.019748578030512 1061,2009-12-08,15.416666030883787,15.527776718139648,15.333333015441895,15.527776718139648,152622.0,-0.003590712188839218,2.5,2.0000343329957575,53.398042395324104,52.68466095170594,-0.09316302218701544,-0.2500263076933198,0.09734694953730205,-1.56458558059588,11.03423589831517,0.1944437026977539,-0.07619386675557394,0.22083306312560858,-0.27458931502920336,0.7162554412804205,-0.026878125951798282,0.46854425220301543,-0.7866116887773682,58.33316644016827,9.797257635069322,0.24771118907740597,12,-0.13888883590698065,-0.22222185134887518,0.5625002384185809,-0.7638883590698224,1.527778625488283,1,0.010810831876634452,9.000171664978629,15.472222328186035,-1.0000057220677263,15.333333015441895,1.5714257687969002,15.444443702697756,0.010810831876634452 1062,2009-12-09,15.444443702697756,15.527776718139648,15.277776718139648,15.472222328186035,191376.0,0.0018017950027795493,2.600038452559155,0.2500085831015696,57.14284212875365,53.65013065319003,-0.0962224405062777,-0.26745118534907775,0.08264510336792164,-1.5535312937835588,10.974941916582429,0.25,0.01621984116601638,0.23333296775818013,-0.2734114890403685,0.7400774245567288,-0.02003926064109507,0.48670519615745533,-0.7751471067853597,66.66647593162202,12.4286186906998,0.2533722283992745,12,-0.16666650772094904,-0.43055534362793146,0.46527791023254217,-0.7916660308837908,1.2777776718139666,2,0.01618705113712382,2.5,15.416666030883787,9.000171664978629,15.472222328186035,-1.0000057220677263,15.333333015441895,0.01618705113712382 1063,2009-12-10,15.55555534362793,15.86111068725586,15.333333015441895,15.444443702697756,202779.0,0.007194279254665981,-2.1666690508547313,-3.9998970063171377,63.157887128588314,54.797652227807845,-0.13437172738907854,-0.37134920292648843,-0.015620978527817186,-1.6256576980364112,11.240190493093301,0.5277776718139648,0.13563637387436067,0.3277779579162594,-0.20191218235883923,0.857468098191358,0.06293288777871098,0.5926230280538078,-0.8485861840617943,52.17390655343972,-7.9496679869854745,0.26484507013754927,12,-0.09722232818603516,-0.45833349227905273,0.2986109256744385,-0.9027776718139648,1.2777767181396484,3,0.007142829992332844,2.600038452559155,15.444443702697756,2.5,15.416666030883787,9.000171664978629,15.472222328186035,0.007142829992332844 1064,2009-12-11,15.666666030883787,15.833333015441895,15.527776718139648,15.777776718139648,185013.0,0.007142829992332844,1.7499935627290595,-0.9999914169721114,65.3061052900041,56.49833059336385,-0.2548657337931708,-0.4578012893330392,-0.0971066770980702,-1.6994024560959602,11.162526849856127,0.3055562973022461,0.1663646131651717,0.4083331108093251,-0.14929444076869203,0.9659606623873422,0.12951933502031743,0.6871468865983328,-0.8904483796562683,68.1817614342159,0.434247797592235,0.27881377578900823,12,-0.12499952316284002,-0.5694441795349103,0.15972256660461603,-1.0138883590698224,0.805555343627935,4,0.021276637190012826,-2.1666690508547313,15.55555534362793,2.600038452559155,15.444443702697756,2.5,15.416666030883787,0.021276637190012826 1065,2009-12-14,15.666666030883787,15.694443702697756,15.444443702697756,15.666666030883787,106092.0,0.0,8.000034332405207,-0.0,72.72724435351593,58.66680110461594,-0.2166875736865368,-0.45025780686307293,-0.07134838802724097,-1.659883044510913,10.969872630003033,0.25,0.21621351957270818,0.3888886451721181,-0.1979497048548815,0.9757269951991177,0.0954694701586174,0.6823078201856188,-0.8253547974945672,66.66666666666636,-6.698790025378585,0.29341917501349984,12,-0.12499952316284002,-0.5694441795349103,0.12500023841858088,-1.0138883590698224,0.6666660308837908,0,0.058510600090457165,1.7499935627290595,15.666666030883787,-2.1666690508547313,15.55555534362793,2.600038452559155,15.444443702697756,0.058510600090457165 1066,2009-12-15,15.333333015441895,15.777776718139648,15.277776718139648,15.666666030883787,179595.0,-0.021276576317181384,-1.2499940991556429,-100.0,52.63156705946979,58.55515880599537,0.13035350544342883,-0.11171366088899326,0.2709681604714902,-1.2872371179571438,10.720819873165258,0.5,0.20286189271023147,0.04861116409301758,-0.5373615038984241,0.6345838320844592,-0.24437516990270325,0.3415974980887384,-0.4308338148206765,9.523926300129155,-59.01382132872913,0.29298633399572105,12,0.20833349227905273,-0.23611116409301758,0.4236109256744385,-0.597221851348877,1.1111116409301758,1,0.11594202447853963,8.000034332405207,15.666666030883787,1.7499935627290595,15.666666030883787,-2.1666690508547313,15.55555534362793,0.11594202447853963 1067,2009-12-16,15.11111068725586,15.416666030883787,15.0,15.416666030883787,166176.0,-0.014492760834336482,1.727270457368668,0.9166669050854727,52.63156705946979,58.09969327356434,0.3356134133436921,0.10725676392079109,0.49529952787507625,-1.022159676048389,10.001058137258276,0.4166660308837873,0.21487572288192958,-0.1680555820465095,-0.7586121798638263,0.42250101577080734,-0.46333388095516703,0.12722271686214803,-0.1510947974365635,12.903182935743237,-53.33227073559693,0.2952782989086582,12,0.3194446563720703,-0.013888835906982422,0.7013888359069824,-0.3194441795349121,1.333333969116211,2,0.1213235748886663,-1.2499940991556429,15.333333015441895,8.000034332405207,15.666666030883787,1.7499935627290595,15.666666030883787,0.1213235748886663 1068,2009-12-17,14.86111068725586,15.11111068725586,14.75,15.11111068725586,308205.0,-0.016544118111108785,1.888885498046875,0.8181823856578428,30.769242958192876,55.851829968593144,0.5522397077030163,0.3604215468645684,0.7418605458934948,-0.733871483514541,9.659232440723514,0.3611106872558594,0.2045232798045955,-0.408333349227906,-1.0204004920361882,0.20373379358037624,-0.7143669206320471,-0.10229977782376487,1.0,10.256374140922588,-49.572083578065175,0.30603357140414145,12,0.4444446563720703,0.23611116409301758,0.9513888359069824,0.027777671813964844,1.6944446563720703,3,0.12523361991051307,1.727270457368668,15.11111068725586,-1.2499940991556429,15.333333015441895,8.000034332405207,15.666666030883787,0.12523361991051307 1069,2009-12-18,14.638888359069824,14.888888359069824,14.61111068725586,14.86111068725586,106497.0,-0.01495327858479667,1.0,0.8888893127441406,31.74605683132893,53.27895057829416,0.7438159318149875,0.5956828950677924,0.957990744870358,-0.4760385863674266,10.092215622220625,0.27777767181396484,0.17661911965480392,-0.619444561004638,-1.2696056082231255,0.030716486213849592,-0.9445250846138826,-0.2943640373953933,1.2000001144409183,2.3809445958516777,-53.366412816789605,0.325080523609244,12,0.5972223281860352,0.45833349227905273,1.1319446563720703,0.25,1.694443702697754,4,0.1499050780955058,1.888885498046875,14.86111068725586,1.727270457368668,15.11111068725586,-1.2499940991556429,15.333333015441895,0.1499050780955058 1070,2009-12-21,14.638888359069824,14.888888359069824,14.55555534362793,14.61111068725586,266877.0,0.0,-3.8000137329625434,-0.12499946355845282,29.508193030661573,50.62452287110944,0.6852362270381338,0.6117325224051093,0.9446090232715818,-0.445832399925596,10.5969590867496,0.33333301544189453,0.13481304810702,-0.6097223281860344,-1.2916801596917793,0.0722355033197104,-0.9507012439389069,-0.268743412433162,1.1508890029907235,6.818160537831072,-45.10825695985082,0.34097891575287287,12,0.5694446563720703,0.45833349227905273,1.0694446563720703,0.34722280502319336,2.2499990463256836,0,0.12523717446796567,1.0,14.638888359069824,1.888885498046875,14.86111068725586,1.727270457368668,15.11111068725586,0.12523717446796567 1071,2009-12-22,14.666666030883787,14.888888359069824,14.472222328186035,14.722222328186035,149427.0,0.0018975260369926694,1.1428567925273247,-2.0000343324064223,25.86208019188173,47.14888265590145,0.6033295382561388,0.6247363462395068,0.8963325208387811,-0.4353956714038407,11.021921675116989,0.41666603088378906,0.11951192691875434,-0.5875001907348647,-1.2471304529240221,0.07213007145429273,-0.9173153218294434,-0.257685059640286,1.0490580100708033,20.588172925748168,-27.245611889230837,0.3298151310945791,12,0.50000047683716,0.43055582046508967,0.9513890743255633,0.3333339691162127,2.7222213745117205,1,0.11363632521353328,-3.8000137329625434,14.638888359069824,1.0,14.638888359069824,1.888885498046875,14.86111068725586,0.11363632521353328 1072,2009-12-23,14.777776718139648,14.777776718139648,14.36111068725586,14.666666030883787,359919.0,0.007575729004934972,6.500017166203179,-1.9999656681829565,30.64515325206918,43.53635666962154,0.433270177082683,0.5044869906948097,0.7655914773762866,-0.5174591204044994,11.958445132787194,0.41666603088378906,0.07954021887983842,-0.4541672229766842,-1.1474177427384937,0.2390832967851253,-0.8007924828575899,-0.10754196309577857,0.8384671857934585,55.55547078450521,10.697098461536605,0.34662525988090515,12,0.3194451332092285,0.3194451332092285,0.8055562973022461,0.3055562973022461,2.7777786254882812,2,0.1127820490200393,1.1428567925273247,14.666666030883787,-3.8000137329625434,14.638888359069824,1.0,14.638888359069824,0.1127820490200393 1073,2009-12-28,14.833333015441895,14.944443702697756,14.527776718139648,14.75,341307.0,0.003759448959196332,1.7272852117841102,0.749999999999988,35.00001144408306,40.169012908963644,0.29557591547209583,0.45935561187449636,0.6924366462601412,-0.549559682486354,12.72580039139509,0.41666698455810725,0.0463774664416885,-0.3902775764465325,-1.0990995983543357,0.3185444454612707,-0.7446885874004341,-0.0358665654926309,0.6573975668234873,80.95244323318633,35.226576812850695,0.35441101095390115,12,0.23611068725585938,0.2638888359069824,0.75,0.25,2.722222328186035,0,0.1086142702555768,6.500017166203179,14.777776718139648,1.1428567925273247,14.666666030883787,-3.8000137329625434,14.638888359069824,0.1086142702555768 1074,2009-12-29,14.888888359069824,14.972222328186035,14.666666030883787,14.777776718139648,268785.0,0.0037453041450694613,1.1999910736662984,1.333344777468786,31.578934687992017,35.59697850168321,0.13196824540850294,0.37027879956435683,0.6124014972385226,-0.5740015980971265,12.878253224413278,0.30555629730224787,-0.003594305460298486,-0.3013888835906986,-1.0071793013482964,0.40440153416689917,-0.6542840924694975,0.051506325288100285,0.488880233694605,86.36354414892705,42.50900054546472,0.3528952088787989,12,0.1805553436279297,0.20833349227905273,0.6597223281860352,0.1944446563720703,2.4999990463256836,1,0.11194032384176134,1.7272852117841102,14.833333015441895,6.500017166203179,14.777776718139648,1.1428567925273247,14.666666030883787,0.11194032384176134 1075,2009-12-30,15.0,15.0,14.694443702697756,14.833333015441895,377307.0,0.00746272241758672,2.66666857401164,1.4999957084860398,37.28815827756768,33.892155303694096,-0.09348595461584708,0.2501132491634923,0.4758054685481383,-0.6539248930063142,12.883566381238944,0.3055562973022443,-0.08362039269296773,-0.1763884067535404,-0.8858517793700624,0.5330749658629816,-0.5311200930618014,0.17834327955472062,0.27610280221357186,100.0,55.58193867753346,0.35473168630826074,12,-0.11111164093017578,0.09722185134887695,0.5138885974884033,0.08333301544189453,2.1111106872558594,2,0.08888880411783862,1.1999910736662984,14.888888359069824,1.7272852117841102,14.833333015441895,6.500017166203179,14.777776718139648,0.08888880411783862 1076,2010-01-04,15.277776718139648,15.30555534362793,14.944443702697756,15.0,444555.0,0.018518447875976562,1.1666657129941587,1.6666571299416926,45.58822564187482,33.10956181285021,-0.42462605619776284,-0.03377044133572049,0.1618142728843459,-0.898581376811384,12.51465032437595,0.361111640930174,-0.1809329093869394,0.10416612625122035,-0.6031416636010114,0.8114739161034521,-0.24948776867489464,0.45782002117733533,-0.9166660308837891,97.05873443183125,53.164161231998236,0.35365389492611576,1,-0.4444437026977539,-0.18055486679077148,0.23611187934875488,-0.1944437026977539,1.8888893127441406,0,0.10545452502542152,2.66666857401164,15.0,1.1999910736662984,14.888888359069824,1.7272852117841102,14.833333015441895,0.10545452502542152 1077,2010-01-05,15.36111068725586,15.5,15.166666030883787,15.333333015441895,68553.0,0.005454587447744741,1.181817046869696,0.1,44.77611251970262,34.66588065301796,-0.5238573697421849,-0.13035076573441273,0.027264013267984666,-0.947087225033524,12.271232465847762,0.3333339691162127,-0.3015902389980827,0.19166674613952672,-0.5098817610644844,0.8932152533435378,-0.15910750746247793,0.5424409997415314,-0.9811111068725591,85.714257687969,41.096174391245995,0.35077425360200515,1,-0.4305553436279297,-0.25,-0.09722208976745605,-0.27777767181396484,1.3055553436279297,1,0.132007167933629,1.1666657129941587,15.277776718139648,2.66666857401164,15.0,1.1999910736662984,14.888888359069824,0.132007167933629 1078,2010-01-07,15.277776718139648,15.55555534362793,15.222222328186035,15.388888359069824,405063.0,-0.005424996330854359,-2.0000214578460613,-4.000034332406359,39.393931512336245,35.51564450646321,-0.41929733730173524,-0.06339349675673844,0.08064035209681109,-0.8312737871112574,12.15907059364915,0.33333301544189453,-0.34362777432469116,0.11666612625122141,-0.5750184977047788,0.8083507502072216,-0.22917618572677867,0.4625084382292215,-0.8529771209716799,68.749919533768,25.992494338741523,0.34584231197800047,1,-0.3194437026977539,-0.16666603088378906,-0.013888120651245117,-0.1944437026977539,1.6111106872558594,3,0.1490909749180862,1.181817046869696,15.36111068725586,1.1666657129941587,15.277776718139648,2.66666857401164,15.0,0.1490909749180862 1079,2010-01-08,15.30555534362793,15.36111068725586,15.166666030883787,15.277776718139648,194454.0,0.0018182374307971205,1.7999945068527268,-0.25000643727094046,40.298526582896024,36.71457045671148,-0.3828221386896349,-0.09840513949709795,0.027982191289627423,-0.8189851757594884,12.24069874028334,0.1944446563720721,-0.3710147659006324,0.14583363533020055,-0.5445051576981701,0.8361724283585712,-0.19933576118398477,0.4910030318443859,-0.8129104016723634,70.9677597982592,29.94441990779555,0.34516939651418516,1,-0.34722232818603516,-0.1944446563720703,-0.13194489479064941,-0.22222232818603516,0.8333320617675781,4,0.14700544668160176,-2.0000214578460613,15.277776718139648,1.181817046869696,15.36111068725586,1.1666657129941587,15.277776718139648,0.14700544668160176 1080,2010-01-11,15.777776718139648,15.777776718139648,15.222222328186035,15.30555534362793,203886.0,0.030852939596753393,1.3529404636885047,16.999450700357045,61.11108726926458,40.63112679864291,-0.7560049197707368,-0.5760982926431879,-0.4596669550728052,-1.250204249758422,12.721830061562489,0.5555543899536133,-0.31700178323074724,0.602777290344239,-0.12896375056378595,1.334518331252264,0.2369067698902274,0.9686478107982506,-1.2213571520837405,100.0,52.720525239744944,0.36587052045401236,1,-0.7083330154418945,-0.6666660308837891,-0.6041660308837891,-0.6944437026977539,0.5555553436279297,0,0.1021126560501755,1.7999945068527268,15.30555534362793,-2.0000214578460613,15.277776718139648,1.181817046869696,15.36111068725586,0.1021126560501755 1081,2010-01-12,15.583333015441895,15.80555534362793,15.55555534362793,15.80555534362793,166104.0,-0.012323897477532597,1.2499989271169056,-0.4705893044672429,61.971833029097816,44.111868996090536,-0.4669639487358239,-0.3884438242003512,-0.27427355886283955,-1.0190209207038539,13.252440565341672,0.25,-0.24893891449857186,0.40000023841857946,-0.34696670858121337,1.1469671854183723,0.026516764918683933,0.773483711918475,-0.9292048772192878,65.21739779437678,13.02818288320546,0.3734834734998962,1,-0.41666698455810547,-0.47222232818603516,-0.39583349227905273,-0.5,0.5277776718139648,1,0.09803921088640366,1.3529404636885047,15.777776718139648,1.7999945068527268,15.30555534362793,-2.0000214578460613,15.277776718139648,0.09803921088640366 1082,2010-01-13,15.694443702697756,15.694443702697756,15.416666030883787,15.55555534362793,256275.0,0.007130097723366369,3.000013732962492,-0.6249973177922721,72.72726799830838,48.303786391004465,-0.48541800926759926,-0.505797316542365,-0.38706157368152283,-1.0901552393487837,13.8340451099551,0.2777776718139684,-0.16770110247605885,0.49861092567443954,-0.2746580964048775,1.2718799477537566,0.11197641463478192,0.8852454367140972,-0.9251728439346163,82.6086242618569,24.07770453991501,0.3866345110396584,1,-0.4583330154418963,-0.5833330154418963,-0.5069441795349139,-0.6111106872558612,0.3055562973022443,2,0.09380532091959215,1.2499989271169056,15.583333015441895,1.3529404636885047,15.777776718139648,1.7999945068527268,15.30555534362793,0.09380532091959215 1083,2010-01-14,15.666666030883787,15.777776718139648,15.55555534362793,15.722222328186035,220986.0,-0.0017699048363971626,1.6666819256012497,-0.40000686648127937,81.35593910732548,53.83456465981929,-0.3654297104055413,-0.4946285704079063,-0.37743755181409,-1.0257051184767612,13.584523330135607,0.22222137451171875,-0.07613862889644629,0.4652777194976796,-0.3203705218909203,1.2509259608862795,0.07245359880337965,0.8581018401919795,-0.7937667236341692,78.26081764498637,12.105682810099395,0.39282412069430006,1,-0.4166665077209455,-0.5555553436279279,-0.4791665077209455,-0.5555548667907697,0.4444446563720721,3,0.06382978982437582,3.000013732962492,15.694443702697756,1.2499989271169056,15.583333015441895,1.3529404636885047,15.777776718139648,0.06382978982437582 1084,2010-01-15,16.0,16.11111068725586,15.777776718139648,15.777776718139648,338292.0,0.021276637190012826,-1.9999914169720794,-3.9999656681828606,84.50705383155415,59.081108610262234,-0.5862254449025563,-0.8450349559262644,-0.7352765590280637,-1.3178383607349549,13.597926234120001,0.4444446563720721,0.016698658679581868,0.781944990158081,-0.057559462965397046,1.6214494432815574,0.362192763596342,1.20169721671982,-1.03383508911255,87.50004023315921,13.267495079256719,0.4197522265617383,1,-0.47222280502319336,-0.7638893127441406,-0.8125004768371582,-0.7916669845581055,0.1388874053955078,4,0.05555546283721924,1.6666819256012497,15.666666030883787,3.000013732962492,15.694443702697756,1.2499989271169056,15.583333015441895,0.05555546283721924 1085,2010-01-18,16.583332061767578,16.583332061767578,15.916666030883787,16.0,1390491.0,0.03645825386047363,1.2857170883551268,2.6249817610656687,87.91209122881669,63.78376034214467,-1.029617955330119,-1.4294607469839686,-1.3234080527987242,-1.8579334911142773,14.241168441968405,0.6666660308837908,0.11873619811752611,1.3194437503814704,0.2967164932196731,2.342171007543266,0.8080801218005718,1.8308073789623691,-1.4797736577159188,100.0,18.197683856344383,0.5113636285808979,1,-0.7083330154418945,-1.1111106872558594,-1.3958325386047363,-1.138887882232666,-0.5833320617675781,0,-0.026800684851310708,-1.9999914169720794,16.0,1.6666819256012497,15.666666030883787,3.000013732962492,15.694443702697756,-0.026800684851310708 1086,2010-01-19,17.11111068725586,17.11111068725586,16.277776718139652,16.55555534362793,313461.0,0.031825849203433565,2.000003433228836,0.9523826651059071,89.62264945389003,68.7667088903877,-1.4192375374396988,-1.9154288675470639,-1.8472657472646254,-2.3371931075192176,15.791706720661653,0.8333339691162074,0.24629503665109098,1.7583334922790534,0.44301918375043314,3.0736478008076755,1.1006763380147433,2.4159906465433636,-1.8003839711239706,100.0,14.263054706872168,0.6576571542643107,1,-0.9722223281860352,-1.375,-1.8819444179534912,-1.4861106872558594,-0.4444446563720703,1,-0.0454545961220133,1.2857170883551268,16.583332061767578,-1.9999914169720794,16.0,1.6666819256012497,15.666666030883787,-0.0454545961220133 1087,2010-01-20,16.94444465637207,17.222221374511722,16.777776718139652,17.0,883305.0,-0.009740222825390332,-1.285701673933663,-0.09999965667711512,84.54547639327441,73.78354721049196,-1.1223873490255016,-1.6910739965700454,-1.6668931295066542,-2.122484647827985,17.701703457406097,0.4444446563720703,0.3638519334342618,1.5000007629394538,0.011469685305474542,2.988531840573433,0.7557352241224642,2.2442663017564435,-1.3456565048603455,83.33339055381397,-2.8844732146058476,0.7442655388169893,1,-0.7500009536743164,-1.1527786254882795,-1.708333969116211,-1.277778148651123,-0.27777862548828125,2,-0.049180364775356034,2.000003433228836,17.11111068725586,1.2857170883551268,16.583332061767578,-1.9999914169720794,16.0,-0.049180364775356034 1088,2010-01-21,16.722221374511722,17.05555534362793,16.55555534362793,17.0,737082.0,-0.013114816470351509,1.5714257687969002,5.000034332406295,78.4482699937403,78.02240758947464,-0.7528974146312635,-1.393729192422601,-1.4296809370246066,-1.8508057521647565,18.75369163033994,0.5,0.4504492361506838,1.1847219467163121,-0.38095891512212177,2.750402808554746,0.40188151579709697,1.967562377635529,-0.8312152428599973,65.3846204633537,-19.954977150362566,0.782840430919217,1,-0.49999952316284535,-0.9305553436279315,-1.5763885974884069,-1.055554866790775,0.44444465637206676,3,-0.04318932026653732,-1.285701673933663,16.94444465637207,2.000003433228836,17.11111068725586,1.2857170883551268,16.583332061767578,-0.04318932026653732 1089,2010-01-22,16.833332061767578,16.833332061767578,16.527776718139652,16.55555534362793,307701.0,0.006644493262432993,1.200006866481246,-0.9999931335658894,78.44826361511852,79.94876051679175,-0.6978934418490468,-1.4039916277021582,-1.5161430786234522,-1.91353030554518,19.47698851013896,0.30555534362792613,0.5445777685850253,1.1861104488372796,-0.42142737879783354,2.7936482764723927,0.382341535019723,1.9898793626548361,-0.702707186401053,70.21272865664343,-12.724156398065347,0.8037689138175569,1,-0.5138883590698242,-1.0416660308837873,-1.5555546283721924,-1.1666655540466309,0.7222232818603516,4,-0.04290424331092779,1.5714257687969002,16.722221374511722,-1.285701673933663,16.94444465637207,2.000003433228836,17.11111068725586,-0.04290424331092779 1090,2010-01-25,16.472221374511722,16.777776718139652,16.472221374511722,16.66666603088379,380520.0,-0.02145212165546373,-2.1428515375939154,-0.7000034332406231,68.06723125472075,80.6260269863054,-0.25470098897362803,-0.9470454447276886,-1.1439222528896593,-1.510964477687775,20.03388133079816,0.3611106872558558,0.6584509872142625,0.7333331108093297,-0.8408452398206663,2.3075114614393257,-0.0537560645056665,1.5204222861243277,-0.14510912929906183,20.588253113633748,-58.06054629248951,0.7870891753149977,1,-0.1527776718139684,-0.6805553436279315,-1.1527771949768102,-0.805554866790775,1.0833339691162074,0,-0.02023612732840019,1.200006866481246,16.833332061767578,1.5714257687969002,16.722221374511722,-1.285701673933663,16.94444465637207,-0.02023612732840019 1091,2010-01-26,16.333332061767578,16.55555534362793,16.277776718139652,16.472221374511722,58374.0,-0.008431729369485885,-1.2222290039062846,0.7142871156015812,64.46279913062722,79.70775266767416,0.0019710104701857745,-0.7134716699750854,-0.9917256323149584,-1.334998585325648,20.18471074675587,0.2777786254882777,0.7759788342079901,0.5111104965209954,-0.9992392125579421,2.021460205599933,-0.24406435801847337,1.2662853510604641,0.8888893127441442,5.882329181821294,-68.90374863133928,0.7551748545394692,1,0.055556297302246094,-0.5416660308837873,-1.013887882232666,-0.6666655540466309,1.2222232818603516,1,-0.020408087003130793,-2.1428515375939154,16.472221374511722,1.200006866481246,16.833332061767578,1.5714257687969002,16.722221374511722,-0.020408087003130793 1092,2010-01-27,16.44444465637207,16.777776718139652,16.36111068725586,16.36111068725586,168075.0,0.006802812444166362,-8.999908447964197,-0.6000027465736341,67.2131313620231,78.13632958486279,0.009425299726316894,-0.730787440931584,-1.0834879412102651,-1.4057944261508393,20.210143812376053,0.44444465637207387,0.8190808119338087,0.5388896942138679,-0.9115475968931221,1.989326985320858,-0.18632895133962535,1.264108339767363,0.7588878250122093,21.428711560154625,-51.88522114086604,0.725218645553495,1,0.05555438995361328,-0.6527786254882795,-1.1250004768371582,-0.777778148651123,1.2777767181396484,2,0.013513461789395942,-1.2222290039062846,16.333332061767578,-2.1428515375939154,16.472221374511722,1.200006866481246,16.833332061767578,0.013513461789395942 1093,2010-01-28,16.44444465637207,16.777776718139652,16.222221374511722,16.777776718139652,1315494.0,0.0,2.333344777468715,-3.9999542239820984,66.94215720211781,76.18467440381431,0.14679243976520695,-0.6365337245041829,-1.0664252084489405,-1.3646248385073303,20.708498013769468,0.5555553436279297,0.8816440481742092,0.45833411216735875,-0.9184552694886357,1.8351234938233532,-0.23006057866063756,1.1467288029953568,0.7403767097473164,36.363834980242956,-35.70824291902545,0.6883946908279975,1,0.1249990463256836,-0.6527786254882795,-1.180556058883667,-0.777778148651123,1.2222213745117188,3,0.013513461789395942,-8.999908447964197,16.44444465637207,-1.2222290039062846,16.333332061767578,-2.1428515375939154,16.472221374511722,0.013513461789395942 1094,2010-01-29,16.55555534362793,16.777776718139652,16.16666603088379,16.527776718139652,698067.0,0.00675673089469786,1.5882381452459573,-0.08333619436718498,62.96297709147135,73.41255061077595,0.1372031010515613,-0.6496897420300964,-1.1534572533648664,-1.4348324637597543,21.273654136008304,0.6111106872558629,0.9236731842794583,0.4861114501953132,-0.8104702638764927,1.782693164267119,-0.16217940684058973,1.1344023072312162,0.5907620228271497,63.63647713156724,-4.700372440476109,0.6482908570359027,1,0.13888835906982422,-0.7638893127441388,-1.3541667461395264,-0.8888888359069824,1.3333320617675781,4,0.03691272654837707,2.333344777468715,16.44444465637207,-8.999908447964197,16.44444465637207,-1.2222290039062846,16.333332061767578,0.03691272654837707 1095,2010-02-01,16.333332061767578,16.638887405395508,16.333332061767578,16.638887405395508,364104.0,-0.013422882968760264,1.0,-10.99965668772456,62.38529798349973,70.38617822517702,0.35786819200819764,-0.33988076330780004,-0.9164050888090802,-1.1854455034507616,21.97504597316061,0.3055553436279297,0.9573500284181087,0.19722156524658274,-1.001231619913849,1.3956747504070144,-0.4020050273336331,0.7964481578267986,0.7542062245532222,27.272642151324135,-39.74617694883965,0.5992265925802155,2,0.3611116409301758,-0.5416660308837873,-1.16666579246521,-0.6666655540466309,1.7222232818603516,0,0.07483000267418083,1.5882381452459573,16.55555534362793,2.333344777468715,16.44444465637207,-8.999908447964197,16.44444465637207,0.07483000267418083 1096,2010-02-02,16.888887405395508,16.888887405395508,16.5,16.638887405395508,523980.0,0.034013595115007345,2.1110992431640625,-0.8181823856578381,67.1999793457151,68.4589007754482,-0.2598505869565173,-0.8100802881795168,-1.4476837254956472,-1.708113219295452,23.958919202536244,0.5555553436279297,0.9648781902697383,0.672221374511718,-0.49959952009681885,1.8440422691202532,0.0863109272074496,1.2581318218159865,0.14339854559907295,100.0,33.509306329679504,0.5859104473042677,2,-0.27777671813964844,-1.097221374511717,-1.736109972000122,-1.2222208976745605,1.0555572509765625,1,0.03947376296791716,1.0,16.333332061767578,1.5882381452459573,16.55555534362793,2.333344777468715,16.44444465637207,0.03947376296791716 1097,2010-02-03,17.388887405395508,17.388887405395508,16.722221374511722,16.722221374511722,140472.0,0.02960526575837452,-1.0000000000000107,2.666664123535142,71.83096344049838,67.72364449175465,-0.7712853378652262,-1.2125428398985392,-1.9179919668992191,-2.171097158550012,25.918857559845353,0.6666660308837855,0.9091005145212367,1.070832538604737,-0.13956661929544012,2.2812316965049124,0.46563295965464846,1.6760321175548256,-1.2222213745117188,100.0,33.552410467186135,0.6051995789500879,2,-0.6111106872558594,-1.5138883590698242,-2.2569432258605957,-1.7222208976745605,0.5555572509765625,2,0.009584738479628596,2.1110992431640625,16.888887405395508,1.0,16.333332061767578,1.5882381452459573,16.55555534362793,0.009584738479628596 1098,2010-02-04,17.55555534362793,17.94444465637207,17.388887405395508,17.388887405395508,783828.0,0.009584738479628596,-5.666636149321371,0.2500021457692596,70.58821747461059,66.85030603169822,-0.9021884112289129,-1.264655327634184,-2.0470462736914303,-2.299404075747324,28.068429267895105,0.5555572509765625,0.7893154849466448,1.1236115455627456,-0.10318394695043764,2.350407038075927,0.510213799306154,1.7370092918193372,-1.3644448852539064,78.12498658896132,13.748003745131456,0.6133977462565909,2,-0.5,-1.3194446563720703,-2.4583334922790527,-1.8888888359069824,0.9444446563720703,3,0.009493634785201044,-1.0000000000000107,17.388887405395508,2.1110992431640625,16.888887405395508,1.0,16.333332061767578,0.009493634785201044 1099,2010-02-05,17.55555534362793,17.66666603088379,17.333332061767578,17.55555534362793,217566.0,0.0,2.0000171662031794,0.0,65.21738870833786,66.53365685987791,-0.8816860383604705,-1.1462151998923602,-2.00238863916195,-2.264201863013696,30.4625998440994,0.33333396911621094,0.6911899516751134,1.0111115455627449,-0.1932232620711396,2.2154463531966293,0.4089441417458026,1.613278949379687,-1.294311517333984,75.86206488320526,15.33057604867357,0.6021674038169421,2,-0.5,-1.25,-2.4722225666046143,-1.8888888359069824,1.1111106872558594,4,0.006329089856800696,-5.666636149321371,17.55555534362793,-1.0000000000000107,17.388887405395508,2.1110992431640625,16.888887405395508,0.006329089856800696 1100,2010-02-08,17.388887405395508,17.55555534362793,17.11111068725586,17.55555534362793,147474.0,-0.009493743431643553,4.333295186651713,-100.0,54.90193438506618,65.47133855481556,-0.6384551088543091,-0.898736914220855,-1.79118352432819,-2.0593952411977945,31.60557601280744,0.4444446563720703,0.6204829295703114,0.7638880729675286,-0.44005534014256753,1.9678314860776265,0.16191636641248053,1.3658597795225766,-1.0603155458984368,61.53834980622074,5.751534728889098,0.6019717065550487,2,-0.3333320617675781,-1.0694432258605957,-2.3055546283721924,-1.7222208976745605,0.8333339691162109,0,0.0287539960633052,2.0000171662031794,17.55555534362793,-5.666636149321371,17.55555534362793,-1.0000000000000107,17.388887405395508,0.0287539960633052 1101,2010-02-09,17.11111068725586,17.388887405395508,17.0,17.277776718139652,558990.0,-0.015974381319730613,1.0,0.9999885559955353,52.83017401257597,63.87323218265477,-0.26680549171432233,-0.5276892454695812,-1.462224184552122,-1.740272588693557,32.62355700133116,0.3888874053955078,0.5325115707932042,0.4097224712371812,-0.7066210975517357,1.5260660400261,-0.14844931315727905,0.9678942556316414,-0.7179039158837881,31.818188911620798,-19.63798971213323,0.5581717843944591,2,-0.05555534362792969,-0.6666665077209473,-2.118055582046509,-1.444444179534912,1.4444446563720703,1,0.055194818947403634,4.333295186651713,17.388887405395508,2.0000171662031794,17.55555534362793,-5.666636149321371,17.55555534362793,0.055194818947403634 1102,2010-02-10,17.16666603088379,17.55555534362793,17.16666603088379,17.16666603088379,282294.0,0.0032467409417966664,0.0,-0.0,57.99999588013098,62.87965870243401,-0.2337179998742691,-0.4925473651718306,-1.4863880314616136,-1.756400390781712,34.283749385618655,0.4444446563720703,0.5119439058520321,0.39166669845581126,-0.6357196983790168,1.4190530952906375,-0.12202649996160275,0.9053598968732253,-0.7114097441117195,17.64698754546501,-30.723494431753863,0.5136931984174132,2,-0.11111068725585938,-0.6111106872558594,-2.2013885974884033,-1.4999995231628418,0.7222213745117188,2,0.0453074944248939,1.0,17.11111068725586,4.333295186651713,17.388887405395508,2.0000171662031794,17.55555534362793,0.0453074944248939 1103,2010-02-11,16.66666603088379,17.44444465637207,16.66666603088379,17.44444465637207,298017.0,-0.029126214670948447,1.0,-100.0,47.368433733052974,61.14693166260975,0.33650630402991766,0.09087035029598312,-0.9529953678853644,-1.222584775407526,35.32049445045381,0.7777786254882812,0.5060466805086783,-0.15833330154418945,-1.0465090471708578,0.7298424440824807,-0.6024211743575236,0.2857545712691447,-0.15184220932771808,0.0,-43.72358239259608,0.44408787281333467,2,0.47222232818603516,-0.11111068725585938,-1.6458330154418945,-0.9999995231628418,1.6666660308837855,3,0.07666672045390022,0.0,17.16666603088379,1.0,17.11111068725586,4.333295186651713,17.388887405395508,0.07666672045390022 1104,2010-02-12,16.888887405395508,17.222221374511722,16.66666603088379,17.222221374511722,858186.0,0.013333282979327565,2.3333257039533044,0.42857177890039205,56.88071718483151,60.53531157386884,0.1861122248464433,-0.06465843920232572,-1.156463311982332,-1.4031455717939316,35.62130421646279,0.5555553436279332,0.48780853600224106,0.019443702697753196,-0.7793736446094641,0.8182610500049705,-0.37996497095585724,0.41885237635136363,-0.31687875044679714,24.999892711690563,-20.75580774258796,0.39940867365360877,2,0.33333492279052734,-0.3333320617675781,-1.8541655540466309,-1.2222208976745605,1.6666679382324219,4,0.09539483305986085,1.0,16.66666603088379,0.0,17.16666603088379,1.0,17.11111068725586,0.09539483305986085 1105,2010-02-15,16.138887405395508,16.888887405395508,16.138887405395508,16.888887405395508,3618144.0,-0.04440789863756189,1.0,2.2499957084737376,47.32824307445067,58.32734087706168,1.0120583898501643,0.6854827123848786,-0.3870832865727909,-0.6154232606631531,34.603849471956124,0.75,0.45458606671041935,-0.708334064483644,-1.5634111078611497,0.14674297889386168,-1.1358725861723968,-0.28079554279489116,1.8055572509765625,0.0,-48.70094237430032,0.42753852168875256,2,0.9027786254882812,0.4444460868835449,-1.1041655540466309,-0.6527771949768066,2.6944446563720668,0,0.15662657294722826,2.3333257039533044,16.888887405395508,1.0,16.66666603088379,0.0,17.16666603088379,0.15662657294722826 1106,2010-02-16,16.333332061767578,16.44444465637207,16.11111068725586,16.11111068725586,245799.0,0.012048207010048495,-2.0000171662031794,-0.296295166015625,48.507443183943565,55.73583862633336,0.8163708758107582,0.4530070967082942,-0.561279899027225,-0.7732931366625451,32.744479832828446,0.33333396911621094,0.4406507641575601,-0.4750004768371596,-1.3500574540180423,0.40005650034372486,-0.912528965427601,-0.03747198824671827,1.5750014495849598,15.38455443975677,-35.24737032665111,0.43752848859044213,2,0.6944456100463867,0.34722328186035156,-1.2430548667907715,-0.9305548667907697,2.333333969116211,1,0.11564629345689847,1.0,16.138887405395508,2.3333257039533044,16.888887405395508,1.0,16.66666603088379,0.11564629345689847 1107,2010-02-17,16.11111068725586,16.277776718139652,16.11111068725586,16.25,288486.0,-0.013605391335420491,-1.399983520558155,-0.6250042915507948,45.774640055125055,52.97877446861274,0.9367922015303982,0.64253946587435,-0.3245572191511492,-0.5211837971120765,30.644363786760167,0.22222137451171875,0.4415252644958656,-0.655555152893065,-1.5812198545423648,0.27010954875623483,-1.1183875037177167,-0.1927228020684133,1.725333911132811,0.0,-50.27063443650201,0.46283235082464996,2,0.7777776718139648,0.5694446563720703,-0.9722223281860352,-0.708333492279051,2.8888893127441406,2,0.15172415507676096,-2.0000171662031794,16.333332061767578,1.0,16.138887405395508,2.3333257039533044,16.888887405395508,0.15172415507676096 1108,2010-02-18,16.0,16.277776718139652,16.0,16.11111068725586,225738.0,-0.006896525597316461,-4.000000000000064,0.7999945068527012,42.95774954364672,50.50548122809151,0.89853281937296,0.7344231611644929,-0.19993735692162495,-0.3867372577849544,29.103264939730316,0.277776718139652,0.3698053422892791,-0.7305547714233391,-1.717819246058383,0.2567097032117047,-1.2241870087408628,-0.23692253410581543,1.7674312419433562,0.0,-46.57315780017427,0.49363223731752204,2,0.7777776718139648,0.75,-0.8263893127441406,-0.5972228050231916,2.888887405395508,3,0.11805546283721924,-1.399983520558155,16.11111068725586,-2.0000171662031794,16.333332061767578,1.0,16.138887405395508,0.11805546283721924 1109,2010-02-19,16.11111068725586,16.222221374511722,15.888888359069824,15.888888359069824,880389.0,0.006944417953491211,-1.9999957084676545,-2.0000085831015895,47.101459370972805,49.638761782081126,0.626906152368214,0.5970418718012596,-0.2923872458178085,-0.4776208667449868,27.616368447535717,0.3333330154418981,0.22311460187291132,-0.5833330154418945,-1.6069335280775014,0.44026749719371416,-1.0951332717596998,-0.0715327591240893,1.5502746801708938,22.22225401139642,-25.6855273840311,0.5118002563178041,2,0.6111111640930176,0.75,-0.9305555820465088,-0.708333492279051,2.5,4,0.13793098549496818,-4.000000000000064,16.0,-1.399983520558155,16.11111068725586,-2.0000171662031794,16.333332061767578,0.13793098549496818 1110,2010-02-22,16.138887405395508,16.138887405395508,15.916666030883787,16.11111068725586,871758.0,0.0017240722057492164,15.000549337361935,0.12499517202607535,38.65545491159578,48.06379299308334,0.4505503438710363,0.572357241876496,-0.3052731551740706,-0.48790837900807915,26.24087889025246,0.22222137451172053,0.06305650534078211,-0.5388895988464348,-1.5882558240712115,0.51047662637834,-1.0635727114588214,-0.014206486234048299,1.3806982013626907,44.999768257450526,3.5292313790065606,0.5246831126123875,2,0.5833344459533691,0.7777791023254395,-0.7569434642791748,-0.7361102104186994,2.3055572509765625,0,0.14974191699388695,-1.9999957084676545,16.11111068725586,-4.000000000000064,16.0,-1.399983520558155,16.11111068725586,0.14974191699388695 1111,2010-02-23,16.0,16.138887405395508,16.0,16.138887405395508,65637.0,-0.008605760849974997,1.0,-5.000137334340452,26.41509067294581,44.55435908117387,0.46405180020917314,0.7220096420826323,-0.1510107890317638,-0.3348230186526884,25.44524865251886,0.1388874053955078,-0.07727970375559323,-0.6611104011535645,-1.7435772564103047,0.4213564541031758,-1.2023438287819346,-0.11987697352519433,1.3891298269431296,28.571603736337316,-5.268342464106922,0.5412334276283706,2,0.6666665077209473,0.9166665077209473,-0.32638978958129883,-0.5416674613952637,2.3333320617675746,1,0.1770832538604734,15.000549337361935,16.138887405395508,-1.9999957084676545,16.11111068725586,-4.000000000000064,16.0,0.1770832538604734 1112,2010-02-24,16.66666603088379,16.777776718139652,16.222221374511722,16.222221374511722,388341.0,0.041666626930236816,-1.4999978542338512,-3.2000357059477613,37.096747399325984,43.41306059964865,-0.31402055578690735,0.07678214852735721,-0.7951336376518121,-0.9863750504333613,24.584610734818373,0.777776718139652,-0.1569324622227981,-0.005555438995362039,-1.083209474248278,1.0720985962575522,-0.5443824566218183,0.5332715786310942,0.6024444786294758,87.50004023315886,56.813807756344126,0.5388270176264575,2,-0.11111116409301758,0.2500004768371582,-0.7291665077209473,-0.9444441795349121,1.6111106872558594,2,0.12000000457763682,1.0,16.0,15.000549337361935,16.138887405395508,-1.9999957084676545,16.11111068725586,0.12000000457763682 1113,2010-02-25,16.66666603088379,17.0,16.527776718139652,16.888887405395508,215019.0,0.0,1.1249946356075335,-0.49999785423381526,37.096747399325984,41.21484173459248,-0.3509239590687905,0.09937925105245426,-0.7757076721179104,-0.9719946714602656,24.27517031001426,0.472223281860348,-0.21627469666464805,-0.016666507720948687,-1.0890014919813638,1.0556684765394664,-0.5528339998511562,0.5195009844092588,0.4920267065940003,69.99995708467623,43.1680965916794,0.536167492130208,2,-0.22222185134887695,0.2500004768371582,-0.6736111640930176,-0.8888888359069806,1.8888893127441406,3,0.14000004348755057,-1.4999978542338512,16.66666603088379,1.0,16.0,15.000549337361935,16.138887405395508,0.14000004348755057 1114,2010-02-26,17.16666603088379,17.222221374511722,16.61111068725586,16.94444465637207,229869.0,0.03000000114440926,2.6666781108020627,-1.0,47.05882946926246,41.18490688957157,-0.9022595521258232,-0.37153945921326326,-1.2536531191410312,-1.4470207802875041,24.263669507732637,0.6111106872558629,-0.29122052622559735,0.4527779579162612,-0.6388791554307502,1.5444350712632726,-0.09305059875724453,0.9986065145897669,-1.2777776718139648,95.74469639306493,70.27490316629522,0.5458285566735053,2,-0.6111111640930176,-0.2499995231628418,-1.159722089767456,-1.3888888359069806,1.333333969116211,4,0.10032357892984844,1.1249946356075335,16.66666603088379,-1.4999978542338512,16.66666603088379,1.0,16.0,0.10032357892984844 1115,2010-03-01,17.55555534362793,17.66666603088379,17.16666603088379,17.222221374511722,282465.0,0.02265374721244684,-1.2499989271169056,1.5000085831015737,55.71429622418026,41.98566833848676,-1.1946966009831534,-0.7000604637271266,-1.615514234011016,-1.8106389559137455,24.489700327043685,0.5,-0.28413570323338533,0.7805561065673814,-0.35726608670405113,1.918378299838814,0.21164500993166513,1.3494672032030977,-1.640000324249268,93.33335622152565,65.83004625433142,0.5689110966357167,3,-0.777778148651123,-0.6388888359069824,-1.5000004768371582,-1.7777781486511213,0.8888893127441406,0,0.06012657093249185,2.6666781108020627,17.16666603088379,1.1249946356075335,16.66666603088379,-1.4999978542338512,16.66666603088379,0.06012657093249185 1116,2010-03-02,17.55555534362793,17.72222137451172,17.333332061767578,17.61111068725586,107469.0,0.0,1.8000137329625434,-0.16666571299417102,55.07247602708372,43.01876122425994,-1.1209742287644318,-0.682549184969929,-1.5771828097955503,-1.7917642449307678,24.264025202252043,0.3888893127441406,-0.330456467202648,0.7472227096557624,-0.4425240033487903,1.936969422660317,0.15234935315348608,1.3420960661580388,-1.5699558837890635,88.88893127441403,57.65458842048481,0.5948733565022771,3,-0.7500004768371582,-0.6388888359069824,-1.5000004768371582,-1.7777781486511213,1.0,1,0.050632936147290586,-1.2499989271169056,17.55555534362793,2.6666781108020627,17.16666603088379,1.1249946356075335,16.66666603088379,0.050632936147290586 1117,2010-03-03,17.55555534362793,17.55555534362793,17.333332061767578,17.55555534362793,104625.0,0.0,1.0,-0.0,63.33336003625494,45.282717945660856,-0.9996569807904336,-0.7055990578598852,-1.5308970887664692,-1.7749155652390876,23.207997730007822,0.22222328186035156,-0.2806492509403391,0.738889312744142,-0.47015736872550207,1.9479359942137844,0.13436597200932,1.343412653478964,-1.4657585689086936,86.04656733196745,48.76026273803487,0.6045233407348213,3,-0.7500004768371582,-0.6388888359069824,-1.465278148651123,-1.7777781486511213,1.1111106872558594,2,0.04430373764404738,1.8000137329625434,17.55555534362793,-1.2499989271169056,17.55555534362793,2.6666781108020627,17.16666603088379,0.04430373764404738 1118,2010-03-04,17.72222137451172,17.888887405395508,17.55555534362793,17.66666603088379,183645.0,0.009493634785201044,-1.4,100.0,62.71189300883272,47.01721057208974,-1.0016712464029993,-0.905567603151475,-1.6403269332058343,-1.9249233011193585,21.555358727104917,0.3333320617675781,-0.24027627080342384,0.8972220420837402,-0.3353367090270183,2.1297807931945005,0.280942666528361,1.5135014176391195,-1.5344791238049353,86.95656067936166,46.12848084064805,0.6162793755553799,3,-0.8194446563720703,-0.8055548667907715,-1.5763888359069824,-1.9444441795349103,0.6666660308837891,3,0.03134795192361928,1.0,17.55555534362793,1.8000137329625434,17.55555534362793,-1.2499989271169056,17.55555534362793,0.03134795192361928 1119,2010-03-05,17.66666603088379,17.77777671813965,17.55555534362793,17.77777671813965,118260.0,-0.0031347844298926786,3.0,-2.0,79.56996710001712,51.56326748191433,-0.7847839215556967,-0.8867241283415552,-1.519836889022308,-1.8528635957998922,19.995755246154012,0.22222137451171875,-0.16335914725942757,0.836111164093019,-0.41122524623451184,2.08344757442055,0.21244295892925535,1.4597793692567826,-1.3428321678019088,69.23085049068803,22.27834321883165,0.6236682051637651,3,-0.7222223281860352,-0.7499995231628418,-1.4861111640930176,-1.8888888359069806,0.5555553436279297,4,0.05031449121131515,-1.4,17.72222137451172,1.0,17.55555534362793,1.8000137329625434,17.55555534362793,0.05031449121131515 1120,2010-03-08,17.888887405395508,18.05555534362793,17.66666603088379,17.66666603088379,138249.0,0.012578568821261848,-2.5000171662031794,-2.0,79.78730009620364,57.493512973387425,-0.8187641077459098,-1.1273668128834942,-1.673202518331955,-2.0606691035921347,19.192882991828224,0.3888893127441406,-0.048129016980933415,1.0333325386047356,-0.2794476459145976,2.346112723124067,0.376942446345069,1.6897226308644022,-1.439849258928536,76.92293471859459,24.904198513125962,0.6563900922596658,3,-0.7499990463256836,-0.9166655540466309,-1.6458325386047363,-2.1111102104186994,0.6666679382324219,0,0.03416157644438944,3.0,17.66666603088379,-1.4,17.72222137451172,1.0,17.55555534362793,0.03416157644438944 1121,2010-03-09,18.05555534362793,18.22222137451172,17.72222137451172,17.888887405395508,245907.0,0.009316842040279827,1.0,0.7500085831015896,88.04354235004796,63.154267967912084,-0.7411251718851659,-1.2855629561545285,-1.768553853444736,-2.2153539134124323,18.761008202246714,0.5,0.0547216772918091,1.152778244018556,-0.2626409568734047,2.568197444910515,0.4450686435725757,1.8604878444645365,-1.4458654774448618,81.25008046623208,21.715621149393726,0.7077096004459799,3,-0.6805562973022461,-1.0000004768371582,-1.8125004768371582,-2.2777781486511213,0.4444446563720703,1,0.021538485266330287,-2.5000171662031794,17.888887405395508,3.0,17.66666603088379,-1.4,17.72222137451172,0.021538485266330287 1122,2010-03-10,17.94444465637207,18.11111068725586,17.888887405395508,18.05555534362793,104292.0,-0.006153822751016724,1.0000171662031792,-0.6666590373303426,88.04354235004796,68.81502296243674,-0.48019842315481753,-1.1733538628634115,-1.5895292626665096,-2.092784545884017,18.058864946699128,0.22222328186035156,0.1989355423977095,1.0027786254882827,-0.4841037819212808,2.489661032897846,0.2593374217835027,1.7462198291930626,-1.1412510091895633,58.33345254273657,-8.371017324908912,0.7434412037047813,3,-0.5277786254882812,-0.8888897895812988,-1.743056297302246,-2.166667461395262,0.8333320617675781,2,0.03405570353155807,1.0,18.05555534362793,-2.5000171662031794,17.888887405395508,3.0,17.66666603088379,0.03405570353155807 1123,2010-03-11,17.94444465637207,18.11111068725586,17.77777671813965,17.77777671813965,289539.0,0.0,-2.999977111991028,-1.5000171662031792,87.50006827451192,73.30849394079779,-0.31277611765328217,-1.1306886146905768,-1.5220061411023558,-2.080322474392137,18.59909362293375,0.33333396911621094,0.4097925837890273,0.9388896942138665,-0.6068818355035042,2.484661223931239,0.16600392935518116,1.7117754590725518,-0.9709676819100572,58.33345254273657,-13.419487158978065,0.7728857648586861,3,-0.2500009536743164,-0.8888897895812988,-1.6180567741394043,-2.083334445953369,0.9444427490234375,3,0.040247630302409965,1.0000171662031792,17.94444465637207,1.0,18.05555534362793,-2.5000171662031794,17.888887405395508,0.040247630302409965 1124,2010-03-12,18.5,18.55555534362793,17.94444465637207,17.94444465637207,344358.0,0.03095974014613212,-1.1999993133542302,3.333306630656199,89.71968794178781,77.08687079830975,-0.7367894161615673,-1.6436242201638933,-2.003981569825953,-2.623606958859737,19.367216911895135,0.6111106872558594,0.569845184890486,1.4138894081115723,-0.26819364682559765,3.0959724630487404,0.5728478806429891,2.2549309355801554,-1.3766736975320235,93.75002682207736,17.844107405779823,0.8410415274685844,3,-0.5555562973022461,-1.277778148651123,-1.8541669845581055,-2.3611111640930176,0.5555553436279297,4,-0.0060060861948374455,-2.999977111991028,17.94444465637207,1.0000171662031792,17.94444465637207,1.0,18.05555534362793,-0.0060060861948374455 1125,2010-03-15,18.66666603088379,18.77777671813965,18.333332061767575,18.44444465637207,169398.0,0.00900897464236694,1.0000085831016057,0.3999986267084605,94.44446210509116,81.46153591808834,-0.8149725653994153,-1.6982771294678578,-2.0971959618272074,-2.7777954599925287,21.52873469462681,0.44444465637207387,0.7493260569666766,1.4541665077209487,-0.30628239790938494,3.2146154133512823,0.5739420549057819,2.3343909605361155,-1.34282766265342,89.47372225183634,7.267194621115777,0.8802244528151664,3,-0.6111116409301758,-1.3333334922790527,-1.9861106872558594,-2.5277771949768066,-0.11111068725585938,0,-0.023809535973737472,-1.1999993133542302,18.5,-2.999977111991028,17.94444465637207,1.0000171662031792,17.94444465637207,-0.023809535973737472 1126,2010-03-16,18.22222137451172,18.833332061767575,17.888887405395508,18.833332061767575,310959.0,-0.023809535973737472,2.0909119282892146,-2.7500085831015735,78.0000068664577,83.09116334366642,-0.29727839600952777,-1.1647850562065045,-1.591904682555267,-2.3299839920006793,23.38553274857525,0.9444446563720668,0.8523235002453795,0.9152773857116685,-0.8492451714194615,2.6797999428427968,0.03301610714610348,1.7975386642772335,-0.665752870295865,42.10529168887739,-37.80276173398292,0.8822612785655645,3,-0.027777671813964844,-0.8611111640930176,-1.5347216129302979,-2.0833325386047363,0.3888893127441406,1,0.018292718668343033,1.0000085831016057,18.66666603088379,-1.1999993133542302,18.5,-2.999977111991028,17.94444465637207,0.018292718668343033 1127,2010-03-17,18.55555534362793,18.66666603088379,18.22222137451172,18.27777671813965,54936.0,0.018292718668343033,-1.2857128843984502,-0.45454715697351683,80.35715380493625,85.05174787656681,-0.5295307641932894,-1.376153749401233,-1.861950647294634,-2.6655187075632227,25.34267447660111,0.4444446563720703,0.900593578820736,1.1263891220092788,-0.6279775716942133,2.880755815712771,0.2492057751575345,2.003572468861023,-0.7692513990527665,73.68430562959107,-7.168185900614517,0.8771833468517457,3,-0.3611116409301758,-1.1944451332092285,-1.8055555820465088,-2.4166665077209473,1.4444446563720703,2,-0.002994000588993795,2.0909119282892146,18.22222137451172,1.0000085831016057,18.66666603088379,-1.1999993133542302,18.5,-0.002994000588993795 1128,2010-03-18,17.888887405395508,18.5,17.833332061767578,18.5,93897.0,-0.03592821265041568,1.1818170468696845,-2.1999986267131755,61.01693337212686,82.99029968457901,0.1824517254421174,-0.5910213826067761,-1.135750068901256,-1.99341865317548,27.288616353893723,0.7222232818603516,0.9412334577185035,0.3652768135070801,-1.2640591540557473,1.9946127810699075,-0.4493911702743354,1.1799447972884956,0.9444446563720668,5.555534362792988,-70.38057011588074,0.8146679837814138,3,0.3611116409301758,-0.5277771949768066,-1.0833320617675781,-1.7499985694885254,1.7222232818603516,3,0.049689468808219006,-1.2857128843984502,18.55555534362793,2.0909119282892146,18.22222137451172,1.0000085831016057,18.66666603088379,0.049689468808219006 1129,2010-03-19,18.333332061767575,18.72222137451172,18.11111068725586,18.16666603088379,107991.0,0.02484473440410917,-3.4000137329625435,-0.2727255703045207,61.66664854685807,80.97689395687397,-0.1759884883602041,-0.9069462789348215,-1.5151656904349657,-2.427130440179086,29.336692217553086,0.8333339691162109,0.9662093535391598,0.6986104011535623,-0.8247911969675634,2.222011999274688,-0.06309039790700055,1.4603112002141252,0.4800000000000004,49.99999999999982,-22.754981390289096,0.761700799060562,3,-0.055555343627926135,-0.9722218513488734,-1.4861102104186976,-2.1805543899536097,0.9444446563720739,4,0.030303020845102724,1.1818170468696845,17.888887405395508,-1.2857128843984502,18.55555534362793,2.0909119282892146,18.22222137451172,0.030303020845102724 1130,2010-03-22,18.55555534362793,18.72222137451172,18.333332061767575,18.333332061767575,122085.0,0.0121212707603644,-2.499987125458039,1.3333447774688358,64.06249329448066,78.31233295069981,-0.3282153046398335,-0.989571680664028,-1.6836603610911673,-2.6350020218332197,31.495448645806878,0.3888893127441442,0.9922708978472841,0.8000002861022963,-0.6024017431246556,2.2024023153292482,0.09879927148881862,1.501201300715774,0.2381767181396448,72.22232818603541,1.445881466928455,0.7012010146134761,3,-0.2500009536743164,-1.1944451332092285,-1.6666665077209473,-2.402777671813965,1.4444446563720703,0,0.026946108092189336,-3.4000137329625435,18.333332061767575,1.1818170468696845,17.888887405395508,-1.2857128843984502,18.55555534362793,0.026946108092189336 1131,2010-03-23,18.833332061767575,18.888887405395508,18.5,18.61111068725586,313074.0,0.014970002944968863,1.3333333333333333,0.9999914169720474,66.6666500810291,75.9371226985866,-0.540948487518591,-1.100628516804239,-1.8971044499746377,-2.892230747781632,33.86351063581834,0.3888874053955078,0.9910569382031014,0.9361104011535595,-0.2795952052860571,2.151816007593176,0.328257597933753,1.543963204373366,-0.9999999999999964,94.73686112591783,24.82241089975905,0.6078528032198081,3,-0.49999999999999645,-1.4444441795349086,-2.0208323001861537,-2.6805543899536097,1.0555553436279332,1,-0.01474920726872031,-2.499987125458039,18.55555534362793,-3.4000137329625435,18.333332061767575,1.1818170468696845,17.888887405395508,-0.01474920726872031 1132,2010-03-24,18.66666603088379,19.05555534362793,18.66666603088379,18.888887405395508,81423.0,-0.008849524361232097,-2.5000171662031794,-1.000000000000016,62.318841300824836,73.13920859039916,-0.2917414017486948,-0.8184050475514901,-1.6702980417906232,-2.7026725607513526,35.38262449882531,0.3888893127441406,0.9713095690068911,0.6694443702697761,-0.4448638227918771,1.7837525633314293,0.11229027373894951,1.2265984668006027,-0.8122228622436509,68.181811088379,0.40559650125010194,0.5571540965308271,3,-0.22222232818603516,-1.194444179534912,-1.8124995231628418,-2.513888359069824,1.2777786254882812,2,-0.0029761792242928298,1.3333333333333333,18.833332061767575,-2.499987125458039,18.55555534362793,-3.4000137329625435,18.333332061767575,-0.0029761792242928298 1133,2010-03-25,19.0,19.05555534362793,18.55555534362793,18.66666603088379,67257.0,0.017857177525151702,1.2499989271169056,-1.5000085831015897,66.2162180970926,70.52771194098857,-0.5136102947166208,-1.0202787845744439,-1.9374828050704878,-3.0189272216227145,36.45521903124334,0.5,0.9251933937583452,0.8861116409301744,-0.12550060035431443,1.8977238822146631,0.38030552028792997,1.3919177615724188,-1.09751234436035,94.11767081817834,25.42971858598996,0.5058061206422442,3,-0.5555562973022461,-1.527778148651123,-2.215278148651123,-2.847222328186035,0.27777671813964844,3,0.05263157894736836,-2.5000171662031794,18.66666603088379,1.3333333333333333,18.833332061767575,-2.499987125458039,18.55555534362793,0.05263157894736836 1134,2010-03-26,18.888887405395508,19.22222137451172,18.888887405395508,19.05555534362793,221814.0,-0.005848031294973244,-2.999977111991028,-0.5000028610174923,62.499988079082435,66.97832593809872,-0.3816694453533387,-0.8153285120568938,-1.7708942835554637,-2.896086888194521,37.292096256566396,0.33333396911621094,0.8869041867846192,0.6888879776000962,-0.27531858047914426,1.6530945356793367,0.206784698560476,1.1709912566397165,-0.9402770422363282,62.499946355845424,-4.933746144777558,0.48210327903962025,3,-0.3611106872558594,-1.3333325386047363,-2.1249985694885254,-2.736109733581543,0.11111259460449219,4,0.03823535321906002,1.2499989271169056,19.0,-2.5000171662031794,18.66666603088379,1.3333333333333333,18.833332061767575,0.03823535321906002 1135,2010-03-29,18.61111068725586,19.16666603088379,18.44444465637207,19.11111068725586,129879.0,-0.014705827409416505,1.3636352286843239,2.999977111991028,56.7567517410865,64.61796425750191,-0.12583487657156667,-0.47897487004441075,-1.4585310477839357,-2.6014256432650598,37.064015186416825,0.7222213745117188,0.8514845424533455,0.3583334922790513,-0.5723190572137611,1.2889860417718637,-0.10699278246735489,0.8236597670254575,-0.5860836634155291,21.428518879098725,-42.429262062140175,0.4653262747464057,3,-0.08333396911621094,-1.0416669845581055,-1.8194444179534912,-2.4583330154418945,-0.3888893127441406,0,0.03582086217671554,-2.999977111991028,18.888887405395508,1.2499989271169056,19.0,-2.5000171662031794,18.66666603088379,0.03582086217671554 1136,2010-03-30,18.44444465637207,18.77777671813965,18.44444465637207,18.66666603088379,353907.0,-0.0089551899230772,-2.0,0.4444427490234375,55.99999816894588,61.91161363128077,0.08456101891884771,-0.2553952809850557,-1.2755165597250304,-2.4173422347285687,36.744771920810926,0.3333320617675781,0.7367558137954333,0.14722299575805664,-0.7263846715330793,1.0208306630491926,-0.28958083788750955,0.5840268294036228,-0.3475859714914584,0.0,-61.889805960161226,0.43680383364556724,3,0.08333206176757812,-0.8333339691162109,-1.6250004768371582,-2.2916669845581055,-1.5555572509765625,1,0.08433733693849788,1.3636352286843239,18.61111068725586,-2.999977111991028,18.888887405395508,1.2499989271169056,19.0,0.08433733693849788 1137,2010-03-31,18.333332061767575,18.61111068725586,18.333332061767575,18.388887405395508,163476.0,-0.0060241767466883145,-9.000068664811566,0.250000000000016,54.545434278480904,61.19255817643122,0.17973756898576454,-0.08751279436422266,-1.1436366098772304,-2.2835156288543637,36.30619178451538,0.2777786254882848,0.5817728153245554,-0.0027784347534201004,-0.8035862370206885,0.7980293675138483,-0.40318233588705255,0.39762546638021234,-0.16895161550909776,0.0,-59.764473668696866,0.40040390113363344,3,0.3333339691162145,-0.6111106872558558,-1.5416655540466273,-2.1805543899536097,-0.11111068725585582,2,0.08484847917372851,-2.0,18.44444465637207,1.3636352286843239,18.61111068725586,-2.999977111991028,18.888887405395508,0.08484847917372851 1138,2010-04-01,18.27777671813965,18.61111068725586,18.27777671813965,18.5,34146.0,-0.0030302916807894986,-1.9999914169720794,4.000034332406103,47.058811649740356,59.56946518786258,0.33107406038182674,0.012434936778859651,-1.060367274448378,-2.203564607573071,35.32042376664442,0.33333396911621094,0.5231585342138132,-0.08611154556274414,-0.8340565597822156,0.6618334686567273,-0.4600840526724781,0.2878609615469898,-0.04992581618597569,0.0,-53.17430594067989,0.37397250710973573,4,0.47222232818603516,-0.40277767181396484,-1.541666030883789,-2.1249990463256836,-0.5,3,0.09118548518969205,-9.000068664811566,18.333332061767575,-2.0,18.44444465637207,1.3636352286843239,18.61111068725586,0.09118548518969205 1139,2010-04-06,18.55555534362793,18.833332061767575,18.333332061767575,18.333332061767575,280359.0,0.015197615649424234,-3.4999785424300547,-1.000000000000016,48.571435578007744,57.84823655269892,0.09849009014663324,-0.20589207544495736,-1.3102146713323535,-2.4510928293335184,34.438600618994485,0.5555553436279261,0.42307271697273663,0.1472226142883315,-0.5284235875035463,0.8228688160802093,-0.19060048660760742,0.4850457151842704,-0.27777862548828125,31.250080466232077,-16.616601883150892,0.3378231008959385,4,0.1944437026977539,-0.6388893127441406,-1.875,-2.402777671813965,-0.11111068725585938,1,0.03892211044816474,-1.9999914169720794,18.27777671813965,-9.000068664811566,18.333332061767575,-2.0,18.44444465637207,0.03892211044816474 1140,2010-04-07,18.5,18.72222137451172,18.5,18.61111068725586,33579.0,-0.002994000588993795,-3.0,-0.4999957084860317,53.96826175334195,56.43730451628924,0.16241593688900835,-0.1077296244576651,-1.215156317775886,-2.370181873132065,33.14002922601364,0.22222137451171875,0.44435702761708384,0.06111164093017507,-0.5693887478603479,0.691612029720698,-0.2541385534650864,0.37636183532543654,-0.22222328186035156,40.00020599373118,-8.240192469555211,0.3152501943952619,4,0.2499990463256836,-0.3055562973022461,-1.7638893127441406,-2.347222328186035,0.22222137451171875,2,0.027027027027026973,-3.4999785424300547,18.55555534362793,-1.9999914169720794,18.27777671813965,-9.000068664811566,18.333332061767575,0.027027027027026973 1141,2010-04-08,18.44444465637207,18.55555534362793,18.27777671813965,18.55555534362793,117441.0,-0.0030029915474556468,4.000034332406359,1.0,48.27587023358948,54.87697439770753,0.17545765276905811,-0.022710210791451857,-1.1154515529699118,-2.28756241726132,31.347922851402988,0.27777862548828125,0.4307476232608245,-0.013888168334961648,-0.6180484717561434,0.5902721350862201,-0.31596832004555253,0.28819198337562923,0.7777767181396484,30.000240326019608,-14.401145102063936,0.3020801517105909,4,0.3055543899536133,-0.16666793823242188,-1.5972228050231934,-2.2916669845581055,0.0,3,-0.012048250082909329,-3.0,18.5,-3.4999785424300547,18.55555534362793,-1.9999914169720794,18.27777671813965,-0.012048250082909329 1142,2010-04-09,18.55555534362793,18.77777671813965,18.44444465637207,18.44444465637207,40617.0,0.006024073336221347,-5.0,-1.0,62.500017881384935,54.4640632626289,0.052443415363331525,-0.09032141284707507,-1.1837934767870166,-2.3684704777505026,29.623583252994113,0.3333320617675781,0.38927503030768307,0.06666698455810405,-0.4878350296984344,0.6211689988146425,-0.2105840225701634,0.3439179916863715,0.6477771377563464,50.000171661442764,0.6567487290303831,0.277251007128269,4,0.1944437026977539,-0.27777862548828125,-1.6944446563720703,-2.402777671813965,-0.11111068725585938,4,-0.08982042883479446,4.000034332406359,18.44444465637207,-3.0,18.5,-3.4999785424300547,18.55555534362793,-0.08982042883479446 1143,2010-04-12,18.66666603088379,18.94444465637207,18.61111068725586,18.66666603088379,234252.0,0.00598800117798759,-5.000034332406359,0.0,57.142868820498734,53.868827789452936,-0.12395876604051281,-0.152362558370001,-1.24996248545715,-2.4497564178600904,28.30900033170294,0.3888893127441406,0.3095593087940429,0.1416666030883782,-0.3545506811557537,0.6378838873325101,-0.10644203903368776,0.38977524521044415,0.5181553352355941,58.333285649708465,8.698122528441054,0.24810864212206593,4,0.05555534362792969,-0.27777767181396484,-1.8055553436279297,-2.513888359069824,-0.8888893127441406,0,-0.023809535973737472,-5.0,18.55555534362793,4.000034332406359,18.44444465637207,-3.0,18.5,-0.023809535973737472 1144,2010-04-13,18.388887405395508,18.66666603088379,18.27777671813965,18.61111068725586,307971.0,-0.014880998300858872,1.3333314259883384,-100.0,46.51160191174849,52.73047780841538,0.0843013366745069,0.12296969898294208,-0.9331253707929896,-2.1408043311283933,26.040114993031306,0.3888893127441406,0.25237158272338434,-0.13055639266967844,-0.6304267502699261,0.3693139649305692,-0.38049157146980406,0.11937878613044717,0.7777930677642821,16.666571299416923,-28.867593693319364,0.24993517880012453,4,0.22222328186035156,9.5367431640625e-07,-1.47916579246521,-2.236109733581543,-0.9444427490234375,1,-0.0332326080302473,-5.000034332406359,18.66666603088379,-5.0,18.55555534362793,4.000034332406359,18.44444465637207,-0.0332326080302473 1145,2010-04-14,18.22222137451172,18.55555534362793,18.22222137451172,18.55555534362793,200790.0,-0.009063410265641614,1.0,1.4999957084860398,36.58538015025814,50.57329802856119,0.21233107508212612,0.2683924466496066,-0.7213682065111051,-1.9471657564407394,23.35052297686227,0.33333396911621094,0.13625361455525464,-0.2750001907348647,-0.7866897571987828,0.23668937572905335,-0.530844973966822,-0.01915540750290745,0.926681023547669,0.0,-37.68648463074784,0.25584478323195897,4,0.3611116409301758,0.22222232818603516,-1.2916662693023682,-2.069443702697754,-0.5555553436279297,2,0.012195180669420713,1.3333314259883384,18.388887405395508,-5.000034332406359,18.66666603088379,-5.0,18.55555534362793,0.012195180669420713 1146,2010-04-15,18.55555534362793,18.66666603088379,18.22222137451172,18.333332061767575,143496.0,0.018292718668343033,1.0,-0.6666685740116721,47.7272833674315,49.815725705111255,-0.11575749584269701,-0.04077933498330566,-1.0227179402279205,-2.249984439741091,21.983445101054336,0.4444446563720703,0.04981160340835089,0.04166707992553853,-0.4537639725999334,0.5370981324510105,-0.2060484463371992,0.28938260618827627,0.556279813489553,46.1538664687722,11.815709298751692,0.24771552626273607,4,0.027777671813964844,-0.08333396911621094,-1.500000238418579,-2.347222328186035,-0.8333339691162109,3,0.008982001766981496,1.0,18.22222137451172,1.3333314259883384,18.388887405395508,-5.000034332406359,18.66666603088379,0.008982001766981496 1147,2010-04-16,18.5,18.77777671813965,18.44444465637207,18.44444465637207,100575.0,-0.002994000588993795,-11.0,0.24999785424301585,38.461545233186435,48.860473881049714,-0.038078400509771626,0.010962597559878162,-0.9512834340494578,-2.164370610146179,20.627327307776515,0.3333320617675781,0.005933399781000048,-0.011110496520995383,-0.5061807362137252,0.4839597431717344,-0.2586456163673603,0.2364246233253695,0.5762506058132537,38.4615994063166,11.202447233500614,0.24753511984636425,4,0.08333301544189453,-9.5367431640625e-07,-1.2847230434417725,-2.208333969116211,-1.1666679382324219,4,-0.0030029915474556468,1.0,18.55555534362793,1.0,18.22222137451172,1.3333314259883384,18.388887405395508,-0.0030029915474556468 1148,2010-04-19,18.77777671813965,18.77777671813965,18.44444465637207,18.44444465637207,78075.0,0.015014957737278234,1.0,6.0,47.61905540414833,48.754653861731995,-0.265378828640884,-0.20744197128072983,-1.2149988338139117,-2.4075072280381278,20.27606629810632,0.3333320617675781,-0.016739458044149558,0.2222217559814439,-0.1903802986851808,0.6348238106480686,0.015920728648129767,0.428522783314758,0.264312718421543,100.0,74.00957793518226,0.20630102733331313,4,-0.1944437026977539,-0.27777767181396484,-1.5416662693023682,-2.4861106872558594,-1.4999999999999964,0,-0.017751412575141234,-11.0,18.5,1.0,18.55555534362793,1.0,18.22222137451172,-0.017751412575141234 1149,2010-04-20,18.888887405395508,18.888887405395508,18.55555534362793,18.833332061767575,141444.0,0.005917137525047078,11.0,0.16666666666667732,56.410233838076614,49.025984093369175,-0.3623375763559693,-0.2896482321718139,-1.3104671728767379,-2.4798753119344,19.64038492452937,0.3333320617675781,-0.02066876059716094,0.3055546760559089,-0.1186939047404536,0.7298032568522714,0.09343038565772943,0.5176789664540884,0.1204073086837063,100.0,70.39910588402526,0.21212429039818068,4,-0.3055543899536133,-0.3611106872558594,-1.5138881206512451,-2.5972213745117188,-1.1111106872558594,1,-0.058823511592243194,1.0,18.77777671813965,-11.0,18.5,1.0,18.55555534362793,-0.058823511592243194 1150,2010-04-21,19.05555534362793,19.05555534362793,18.77777671813965,18.94444465637207,76185.0,0.008823597422938478,4.000034332406359,1.999999999999872,64.10254604483617,50.78450362795215,-0.4938456878058908,-0.4394685803570546,-1.4538605277355678,-2.6059946280989266,19.097181788451003,0.27777862548828125,0.02469059966874454,0.44722261428832866,-0.02621057807527194,0.9206558066519293,0.21050601810652836,0.683939210470129,-0.8333339691162109,100.0,63.901351160474235,0.2367165961817999,4,-0.41666698455810547,-0.5277786254882812,-1.4722225666046143,-2.5138893127441406,-1.8333339691162074,2,-0.08454808365344257,11.0,18.888887405395508,1.0,18.77777671813965,-11.0,18.5,-0.08454808365344257 1151,2010-04-22,18.55555534362793,18.94444465637207,18.44444465637207,18.77777671813965,1265031.0,-0.026239067347213152,-1.2500085831015897,-2.0,54.347847179566095,49.87870688330561,0.026343106845249764,0.04074298801403131,-0.9269611726338773,-2.0635065066214935,17.91518092849846,0.6111106872558594,0.03288475211686759,-0.03888854980468892,-0.5006843462895212,0.42290724668014334,-0.26978644804710683,0.192009348437729,-0.3166672897338856,18.18176143421619,-21.55436905719862,0.23089789824241633,4,0.08333301544189453,-0.02777862548828125,-0.8611118793487549,-1.833333969116211,-0.8888893127441406,3,-0.04790421500639108,4.000034332406359,19.05555534362793,11.0,18.888887405395508,1.0,18.77777671813965,-0.04790421500639108 1152,2010-04-23,18.61111068725586,19.0,18.55555534362793,18.833332061767575,77832.0,0.002994000588993906,-1.6666781108021194,0.999999999999984,56.52175211050217,49.809693915528214,-0.022912458838575844,-0.02022475866943907,-0.9562079855669126,-2.086464100248847,16.458912971433836,0.4444446563720703,0.02277230414622622,0.019444561004640093,-0.4411889555926152,0.48007807760189536,-0.21087219729398754,0.24976131930326773,-0.35588928756713756,27.272642151324288,-16.767354290288555,0.23031675829862835,4,0.027777671813964844,-0.08333396911621094,-0.8333337306976318,-1.8472228050231934,-0.8333339691162109,4,-0.047761217891891694,-1.2500085831015897,18.55555534362793,4.000034332406359,19.05555534362793,11.0,18.888887405395508,-0.047761217891891694 1153,2010-04-26,20.0,20.27777671813965,18.66666603088379,18.66666603088379,1213524.0,0.07462689014552981,-1.4166648785281761,-6.000025749304864,69.69697600225552,52.38584659225121,-1.3441278512185555,-1.4022493809652445,-2.2859883669949426,-3.4308001436347126,16.013533934335715,1.666666030883789,0.077718012606244,1.35833387374878,0.5940608278302975,2.1226069196672626,0.9761973507895405,1.7404703967080195,-1.728771921432493,84.84853213815317,37.57177006176223,0.38213652295924055,4,-0.7500009536743164,-0.9444456100463867,-2.2222230434417725,-3.111112117767334,-2.3888893127441406,0,-0.13333339691162105,-1.6666781108021194,18.61111068725586,-1.2500085831015897,18.55555534362793,4.000034332406359,19.05555534362793,-0.13333339691162105 1154,2010-04-27,19.61111068725586,20.0,19.44444465637207,20.0,150543.0,-0.01944446563720703,1.8571386531953504,-0.29166684548051575,63.88888359069824,55.41956919674456,-0.8533752777469346,-1.0081679644418315,-1.8484543077459037,-3.0080372551194223,15.27841017620922,0.5555553436279297,0.07157783018881503,0.9333333969116211,0.05948381405065106,1.8071829797725911,0.4964086054811361,1.370258188342106,-1.2596206631054656,63.636373094297305,14.801399192542064,0.4369247914304855,4,-0.3611116409301758,-0.41666698455810547,-1.805556058883667,-2.6111116409301793,-1.666666030883789,1,-0.11898020496271577,-1.4166648785281761,20.0,-1.6666781108021194,18.61111068725586,-1.2500085831015897,18.55555534362793,-0.11898020496271577 1155,2010-04-28,19.27777671813965,19.55555534362793,18.72222137451172,19.44444465637207,268254.0,-0.016997199925694484,3.28571288439845,0.42857423120309973,59.740242947616984,56.754342483431834,-0.3962327273025039,-0.6559596052082881,-1.4451675718494705,-2.637988807144499,15.119341085814414,0.8888893127441406,0.0719945757159337,0.5666661262512207,-0.3464540182061384,1.4797862707085798,0.11010605402254114,1.0232261984799003,-0.8492352262296841,45.454507622810794,-5.524872570779436,0.45656007222867895,4,0.08333396911621094,-0.027777671813964844,-1.4583332538604736,-2.2777776718139684,-1.5,2,-0.07780980254785075,1.8571386531953504,19.61111068725586,-1.4166648785281761,20.0,-1.6666781108021194,18.61111068725586,-0.07780980254785075 1156,2010-04-29,20.0,20.05555534362793,18.333332061767575,18.5,361494.0,0.037464033971343236,1.1379329123484985,-8.999931335973084,64.77272239598594,59.677806612631784,-0.9968428223663963,-1.323527229120458,-2.093872006270189,-3.319812260015933,15.200470095395785,1.7222232818603551,0.14677816939454758,1.2111116409301772,0.1419622047364335,2.280261077123921,0.6765369228333071,1.7456863590270473,0.27777671813964844,85.71434176697414,33.18134951179382,0.5345747180968714,4,-0.6944456100463867,-0.7500009536743164,-2.1666676998138428,-3.00000095367432,-3.0555553436279297,3,-0.13888893127441393,3.28571288439845,19.27777671813965,1.8571386531953504,19.61111068725586,-1.4166648785281761,20.0,-0.13888893127441393 1157,2010-04-30,19.888887405395508,20.11111068725586,19.0,19.5,9125640.0,-0.005555629730224609,1.6666636149111824,0.2592582702636719,62.499980493042266,61.33124273362,-0.7465004308191645,-1.1488006542175597,-1.9018519477726272,-3.170309924564549,15.604321190842768,1.1111106872558594,0.2692540909341048,1.0222212791442864,-0.13045169642528265,2.1748942547138554,0.44588479135950365,1.5985577669290691,0.35000041961669837,79.9999803815591,27.035744972882135,0.5763364877847843,4,-0.5833330154418945,-0.6388883590698242,-2.0277774333953857,-2.8333325386047363,-2.9444427490234375,4,-0.11173180928707294,1.1379329123484985,20.0,3.28571288439845,19.27777671813965,1.8571386531953504,19.61111068725586,-0.11173180928707294 1158,2010-05-03,19.94444465637207,20.22222137451172,19.888887405395508,20.0,121068.0,0.0027933815423728525,-2.9999313367588663,-0.14285714285714285,66.66666666666666,62.47084638124112,-0.6919255222489582,-1.131084520988555,-1.8706060405387106,-3.1867646317588054,16.22946592138846,0.33333396911621094,0.34755292128246396,0.9944451332092292,-0.21838434845549415,2.2072746148739526,0.38803039237686576,1.6008598740415927,-1.6111125946044957,85.29417704544585,26.592681130488934,0.6064147408323626,5,-0.638890266418457,-0.6944456100463867,-1.9861118793487549,-2.708333969116211,-2.833333969116211,0,-0.10863516009407614,1.6666636149111824,19.888887405395508,1.1379329123484985,20.0,3.28571288439845,19.27777671813965,-0.10863516009407614 1159,2010-05-04,19.27777671813965,19.94444465637207,19.0,19.94444465637207,191736.0,-0.03342624724421328,1.8333285649708462,12.000068664812718,60.21503788543003,62.03890103019599,0.039903912027387634,-0.4295590492481409,-1.1266739682700724,-2.4826996936665253,15.821011020267296,0.9444446563720703,0.4467891318690249,0.2916661262512221,-0.914703757950285,1.4980360104527293,-0.31151881584953145,0.8948510683519757,-0.906666870117192,50.000000000000085,-15.46065721718358,0.6031849421007534,5,0.027777671813964844,-0.027777671813964844,-1.319443941116333,-2.041666030883789,-1.666666030883789,1,-0.08645530318418515,-2.9999313367588663,19.94444465637207,1.6666636149111824,19.888887405395508,1.1379329123484985,20.0,-0.08645530318418515 1160,2010-05-05,19.0,19.27777671813965,18.72222137451172,19.0,248715.0,-0.014409167727224004,1.0000068664812716,-0.0,54.34782365319661,62.038898416154936,0.3452813891749251,-0.11847735397451942,-0.7741633504070435,-2.170979238315713,15.250715355284283,0.5555553436279297,0.5012936826982788,-0.011110591888428445,-1.1955890532932152,1.1733678695163583,-0.6033498225908218,0.5811286388139649,-0.5918679214477578,35.29417704544595,-31.261629274074707,0.5922392307023933,5,0.3055543899536133,0.2499990463256836,-0.95833420753479,-1.6111116409301758,-1.1666679382324219,2,-0.055555544401470036,1.8333285649708462,19.27777671813965,-2.9999313367588663,19.94444465637207,1.6666636149111824,19.888887405395508,-0.055555544401470036 1161,2010-05-06,18.22222137451172,19.16666603088379,18.0,19.0,361800.0,-0.040935717130962224,1.099999656677115,-100.0,47.619042947994835,61.049708509209665,1.1966440107381011,0.6764828733204311,0.07532961155787277,-1.3625479411944568,15.63401737654597,1.166666030883789,0.507296867742447,-0.77777805328369,-1.9885164601416783,0.4329603535742983,-1.383147256712686,-0.17240884985469407,2.0,9.999965667711512,-57.626504595360466,0.6053692034289944,5,0.9166669845581055,0.9166669845581055,-0.17361116409301758,-0.7222223281860352,-0.11111068725585938,3,-0.024390256667265353,1.0000068664812716,19.0,1.8333285649708462,19.27777671813965,-2.9999313367588663,19.94444465637207,-0.024390256667265353 1162,2010-05-07,16.888887405395508,17.77777671813965,16.777776718139652,17.77777671813965,766710.0,-0.07317077000179617,1.2499989271168976,1.142856442199225,36.290335531150134,57.33785956797575,2.5255813423793185,1.9800714600563296,1.4448711272998231,-0.0064469106706255275,16.02794345551358,1.4444446563720668,0.4448894218442909,-2.0277786254882812,-3.5553043098686494,-0.5002529411079131,-2.7915414676784636,-1.264015783298099,3.288889541625977,3.2257939476631186,-57.81447864232986,0.7637628421901833,5,1.6111116409301758,1.6388893127441406,1.180556297302246,0.6666674613952637,1.1111125946044922,4,0.003289574359931713,1.099999656677115,18.22222137451172,1.0000068664812716,19.0,1.8333285649708462,19.27777671813965,0.003289574359931713 1163,2010-05-10,18.22222137451172,18.888887405395508,17.0,17.0,456426.0,0.07894741300070773,-2.090908807171081,-1.3749983906753585,45.89041949525498,55.3380302240376,1.0209091078673538,0.6447924306231236,0.16398468319881943,-1.3108035467858272,15.555155762302103,2.0,0.47443103058104796,-0.6722224235534675,-2.2277366713173414,0.8832918242104064,-1.4499795474354045,0.10553470032846946,1.8195555633544913,45.61402346399262,-10.06443971389858,0.7777571238819363,5,0.27777767181396484,0.3055553436279297,-0.027777671813964844,-0.6666665077209473,-0.22222137451171875,0,-0.07012189633075883,1.2499989271168976,16.888887405395508,1.099999656677115,18.22222137451172,1.0000068664812716,19.0,-0.07012189633075883 1164,2010-05-11,17.77777671813965,18.44444465637207,17.72222137451172,18.44444465637207,423918.0,-0.024390256667265353,1.1666657129941693,-0.5454559641445952,42.384108218866,53.40957080973193,1.3163779347719853,1.0973694798380222,0.6406747726490991,-0.8414459186679188,15.956339577284554,0.7222232818603516,0.4845963198368679,-1.0861115455627441,-2.706111676742026,0.5338885856165376,-1.896111611152385,-0.27611147997310326,2.1334402109375006,39.999999999999915,-9.656019331761144,0.8100000655896411,5,0.7222223281860352,0.75,0.5347223281860352,-0.22222185134887695,0.16666793823242188,1,-0.03749996647238529,-2.090908807171081,18.22222137451172,1.2499989271168976,16.888887405395508,1.099999656677115,18.22222137451172,-0.03749996647238529 1165,2010-05-12,18.44444465637207,18.77777671813965,17.888887405395508,17.888887405395508,204957.0,0.03750007376075226,-2.199991760279052,-0.8333342870058308,49.350652535458075,51.69600749189551,0.5800713840355698,0.4724250462484676,0.0021268551805988523,-1.4790713222068703,16.370674465058563,1.0,0.3318847276890686,-0.4305547714233384,-2.034997905023598,1.1738883621769212,-1.2327763382234664,0.3716667953767896,1.3414346642675774,69.76748271010945,15.463860274985322,0.8022215668001297,5,0.05555438995361328,0.08333206176757812,-0.11111211776733398,-0.8888897895812988,-0.27777862548828125,2,-0.04518075684259304,1.1666657129941693,17.77777671813965,-2.090908807171081,18.22222137451172,1.2499989271168976,16.888887405395508,-0.04518075684259304 1166,2010-05-14,18.72222137451172,19.22222137451172,18.44444465637207,18.61111068725586,215154.0,0.015060183340553035,-2.5000085831015895,0.1999986267131753,50.6329083668109,50.37744392231424,0.1139652765156427,0.21900314048559366,-0.24372227854864192,-1.7205730242082105,16.491050625963396,0.7777767181396484,0.22435429578189314,-0.16111135482788086,-1.7602912192984732,1.4380685096427115,-0.960701287063177,0.6384785774074153,0.9433338420279291,79.5454563188157,20.921127713904326,0.7995899322352966,5,-0.22222232818603516,-0.1944446563720703,-0.25,-1.1666665077209473,-0.8333339691162109,4,-0.047477769595987596,-2.199991760279052,18.44444465637207,1.1666657129941693,17.77777671813965,-2.090908807171081,18.22222137451172,-0.047477769595987596 1167,2010-05-17,18.44444465637207,18.61111068725586,18.11111068725586,18.388887405395508,117918.0,-0.014836739326125614,1.5714257687969002,0.5000171662031792,39.85508310020165,47.398379081595905,0.18472638778174755,0.5190145345274786,0.06341251189429187,-1.4042200199031676,16.394909629753236,0.6111106872558594,0.1445347370575405,-0.4361103057861335,-2.0382839329044415,1.1660633213321745,-1.2371971193452858,0.3649765077730187,1.1055994202315773,65.0000343322885,9.29248777290588,0.8010868135591535,5,-0.08333396911621094,0.08333206176757812,0.0694432258605957,-0.8888897895812988,0.05555534362792969,0,-0.018072323419130565,-2.5000085831015895,18.72222137451172,-2.199991760279052,18.44444465637207,1.1666657129941693,17.77777671813965,-0.018072323419130565 1168,2010-05-18,18.44444465637207,18.72222137451172,18.44444465637207,18.5,88704.0,0.0,-9.0,-0.9999656687723153,41.984744427889844,45.372790919646995,-0.05635060738278597,0.5193911751818305,0.0880029176974304,-1.3612603124809581,16.245565531783267,0.27777671813964844,-0.03862343058587925,-0.4194437026977553,-2.0330134550763646,1.194126049680854,-1.22622857888706,0.3873411734915493,0.9947087258930161,48.14821879069011,-6.285547054401981,0.8067848761893037,5,-0.4166679382324219,0.08333206176757812,0.0694432258605957,-0.8888897895812988,0.5555553436279297,1,-0.0240963967553518,1.5714257687969002,18.44444465637207,-2.5000085831015895,18.72222137451172,-2.199991760279052,18.44444465637207,-0.0240963967553518 1169,2010-05-19,17.77777671813965,18.55555534362793,17.72222137451172,18.55555534362793,71793.0,-0.03614464683826113,1.142856442199225,14.000068664812718,40.145994730376614,43.79480992822255,0.4192553869794118,1.157916405964464,0.773812511727229,-0.6515249159661707,16.12150326281477,0.8333339691162109,-0.2331007159172067,-1.0305561065673814,-2.71543749166549,0.6543252785307274,-1.8729967991164358,-0.188115414018327,1.5549215975604191,3.7036895751953125,-49.723365546273826,0.8424406925490552,5,0.22222232818603516,0.75,0.777778148651123,-0.22222185134887695,0.7222232818603516,2,0.012500060349706521,-9.0,18.44444465637207,1.5714257687969002,18.44444465637207,-2.5000085831015895,18.72222137451172,0.012500060349706521 1170,2010-05-20,17.44444465637207,18.0,17.05555534362793,18.0,1143378.0,-0.018749929592009162,2.400002059937309,0.7142846632988377,32.30770571555412,42.09355023572914,0.5685121838351819,1.4380910893048195,1.1156435859500284,-0.27662647625149717,15.854679542438433,0.9444446563720703,-0.48097088875083216,-1.2833326339721687,-3.0694609471751946,0.5027956792308572,-2.17639679057368,-0.3902684773706575,1.78605679542558,17.94874277811572,-30.097326216364944,0.8930641566015123,5,0.5555543899536133,1.0833320617675781,1.0555548667907715,0.11111021041870117,1.166666030883789,3,0.028662420033954028,1.142856442199225,17.77777671813965,-9.0,18.44444465637207,1.5714257687969002,18.44444465637207,0.028662420033954028 1171,2010-05-21,17.66666603088379,17.77777671813965,17.0,17.222221374511722,1296747.0,0.012738804753555044,1.3333323796581074,-0.8000006866457634,34.84849588272931,41.933345830349054,0.28965852053278596,1.2077857090940505,0.8993056590638417,-0.45601080650268244,16.577108923269527,0.7777767181396484,-0.6619348765396325,-1.0166667938232408,-2.8640261418673596,0.8306925542208781,-1.9403464678452984,-0.09298711980118313,1.4657264315675427,38.709659556559686,-5.075746094162895,0.9236796740220592,5,0.4444446563720703,0.8611106872558594,0.8472223281860352,-0.11111116409301758,0.05555534362792969,4,0.02830188781097287,2.400002059937309,17.44444465637207,1.142856442199225,17.77777671813965,-9.0,18.44444465637207,0.02830188781097287 1172,2010-05-24,17.72222137451172,18.05555534362793,17.5,17.66666603088379,5290020.0,0.0031446422053154066,-1.8571526664018168,0.12499946355845382,34.848478937280916,40.70646354612971,0.4076070246433403,1.1407072102517049,0.8539826025221373,-0.4697452849912267,17.07494166498675,0.5555553436279297,-0.7972699846209608,-0.9166669845581055,-2.8134516121163706,0.9801176430001597,-1.8650592983372398,0.031725329221028886,1.3159864581671457,41.9354552904955,3.2601535382350875,0.9483923137791327,5,0.3888893127441406,0.8055553436279297,0.8055558204650879,-0.16666650772094727,0.9444446563720703,0,0.009404353289677925,1.3333323796581074,17.66666603088379,2.400002059937309,17.44444465637207,1.142856442199225,17.77777671813965,0.009404353289677925 1173,2010-05-25,17.333332061767578,17.55555534362793,17.11111068725586,17.55555534362793,264744.0,-0.021943598633941352,2.9999828339441588,-4.000034332406359,36.22047052520002,40.02161491350016,0.7343748120077827,1.390884472014001,1.2487962421553114,-0.04175898146838364,15.550930844325533,0.6111106872558594,-0.8480589551648698,-1.1722229003906257,-3.040845139118872,0.6963993383376206,-2.1065340197547506,-0.2379117810265008,1.6144585263297166,21.428492604459027,-15.161038108698062,0.9343111193641235,5,0.7777786254882812,1.1944446563720703,1.208333969116211,0.22222280502319336,0.22222328186035156,1,0.06730777060492366,-1.8571526664018168,17.72222137451172,1.3333323796581074,17.66666603088379,2.400002059937309,17.44444465637207,0.06730777060492366 1174,2010-05-26,17.277776718139652,17.61111068725586,16.777776718139652,17.333332061767578,616770.0,-0.003205116213660153,1.727268187478726,0.24999785424300386,37.39836740276363,38.69358323208966,0.7951667224875649,1.3309055809180386,1.291842552178224,0.05208016126352888,14.053237309590932,0.8333339691162074,-0.6972909220429102,-1.1111115455627392,-2.9804639058144637,0.7582408146889854,-2.0457877256886015,-0.17643536543687688,1.5832133151593375,39.13040882249341,2.2788321486059218,0.9346761801258627,5,0.7222223281860316,1.2499999999999964,1.263889312744137,0.2777781486511195,0.8333339691162074,2,0.09967852403441557,2.9999828339441588,17.333332061767578,-1.8571526664018168,17.72222137451172,1.3333323796581074,17.66666603088379,0.09967852403441557 1175,2010-05-27,17.77777671813965,17.833332061767578,17.222221374511722,17.5,233199.0,0.028938908527221363,2.142866952116084,-5.00000000000032,46.61016776554197,38.246612054170896,0.21306049885880185,0.7512863022556395,0.7795126867292694,-0.4081140354302626,14.109732585124608,0.6111106872558558,-0.7051630310644157,-0.5361115455627434,-2.3754252796487094,1.3032021885232226,-1.4557684126057282,0.38354532148024134,0.999884782552968,78.26081764498653,36.44242763936007,0.9196568670429831,5,-0.027777671813964844,0.75,0.777778148651123,-0.22222185134887695,0.22222328186035156,3,0.040625062026087067,1.727268187478726,17.277776718139652,2.9999828339441588,17.333332061767578,-1.8571526664018168,17.72222137451172,0.040625062026087067 1176,2010-05-28,17.222221374511722,17.833332061767578,17.222221374511722,17.833332061767578,153234.0,-0.03124998994171535,-1.0000000000000115,-2.200006866481259,52.884621415619044,39.694338533661714,0.596156992287316,1.1468677946442831,1.3303563199261639,0.1799853984898725,13.456439933891728,0.6111106872558558,-0.6556088629663037,-0.9527779579162576,-2.6715637848087326,0.7660078689762173,-1.8121708713624969,-0.09338504447001839,1.4754447348787743,34.78260220562342,-11.425192363746646,0.8593929134462379,5,0.5277776718139613,1.3055553436279261,1.361111164093014,0.3333334922790492,1.2777786254882777,4,0.08064518987078184,2.142866952116084,17.77777671813965,1.727268187478726,17.277776718139652,2.9999828339441588,17.333332061767578,0.08064518987078184 1177,2010-05-31,17.66666603088379,17.66666603088379,17.333332061767578,17.44444465637207,94401.0,0.025806465188621397,2.0000171662031794,-0.36363522868432596,44.318182261522274,39.95360940406532,0.03328194075622548,0.5559053260376317,0.8755212994026067,-0.23033095544121807,12.69378621867877,0.44444465637206676,-0.7199619722416273,-0.3972222328186028,-1.9263530103921127,1.131908544754907,-1.1617876216053595,0.3673431559681539,0.9542045028566726,84.21058337775443,36.3609273880498,0.7645653887867551,5,0.0,0.8611106872558594,0.9166665077209473,-0.11111116409301758,0.8333339691162109,0,0.0031446422053154066,-1.0000000000000115,17.222221374511722,2.142866952116084,17.77777671813965,1.727268187478726,17.277776718139652,0.0031446422053154066 1178,2010-06-01,17.77777671813965,17.888887405395508,17.55555534362793,17.66666603088379,1319967.0,0.006289284410630813,1.0,0.5,49.99999999999999,41.04849887846792,-0.2037690502887095,0.28896602892163514,0.7765891254803492,-0.3049901538847024,11.61673218523288,0.3333320617675781,-0.8247415557248132,-0.17777814865112163,-1.4273919343463106,1.0718356370440674,-0.8025850414987161,0.44702874419647287,0.7693700629767797,90.00003433228846,39.457277861631155,0.6248068928475938,6,-0.3611106872558594,0.75,0.8055558204650879,-0.22222185134887695,0.6666679382324219,1,0.0500000268220917,2.0000171662031794,17.66666603088379,-1.0000000000000115,17.222221374511722,2.142866952116084,17.77777671813965,0.0500000268220917 1179,2010-06-02,17.61111068725586,17.77777671813965,17.61111068725586,17.66666603088379,192771.0,-0.009374964796004526,-5.0,-0.5,39.72600935814097,41.87275483875535,-0.07066165011292114,0.3418967588929327,0.9394201186553772,-0.102915271758107,12.249083429244534,0.16666603088378906,-0.8172837344855814,-0.2611108779907241,-1.3516222789642889,0.8294005229828407,-0.8063665784775083,0.2841448224960601,0.865261291341497,58.33345254273635,9.80021393823359,0.5452557004867824,6,-0.1944446563720703,0.8888883590698242,1.541666030883789,0.47222185134887695,1.1111106872558594,2,-0.00315456217466914,1.0,17.77777671813965,2.0000171662031794,17.66666603088379,-1.0000000000000115,17.222221374511722,-0.00315456217466914 1180,2010-06-03,17.94444465637207,18.0,17.61111068725586,17.61111068725586,594963.0,0.018927481351725506,-1.3333314259883384,-6.000034332406359,40.54054806405289,42.505205081124636,-0.36387751876716123,-0.07860135719726458,0.5988813948778215,-0.4060826201279433,13.189804108332181,0.3888893127441406,-0.8310231032632984,0.12500085830688334,-0.829367924234699,1.0793696408484657,-0.3521835329639096,0.6021852495776763,0.46398351180697617,92.85717789003871,46.25375169724022,0.47718439127079165,6,-0.5277786254882812,0.5555543899536133,1.2777767181396484,0.13888788223266602,1.166666030883789,3,0.009287890156277845,-5.0,17.61111068725586,1.0,17.77777671813965,2.0000171662031794,17.66666603088379,0.009287890156277845 1181,2010-06-04,17.77777671813965,18.0,17.66666603088379,18.0,64539.0,-0.009287996448150815,1.9999914169720794,-0.6666685740116615,41.6666507720947,43.26277972943728,-0.20091992117281166,0.055930250547007176,0.7473043920887932,-0.20680625806818398,13.142427180624777,0.33333396911621094,-0.7803504393708991,-0.019444847106932173,-0.9548337320672289,0.9159440378533645,-0.4871392895870805,0.4482495953732162,0.5654253920378238,66.66657129941692,21.46527656328098,0.4676944424801485,6,-0.3888883590698242,0.7222223281860352,1.527778148651123,0.3055558204650879,1.5,4,0.012500060349706521,-1.3333314259883384,17.94444465637207,-5.0,17.61111068725586,1.0,17.77777671813965,0.012500060349706521 1182,2010-06-07,16.94444465637207,17.72222137451172,16.94444465637207,17.72222137451172,124155.0,-0.04687493126838993,1.0,3.4999785424301986,34.48275453837279,43.06970017534536,0.5704734729755856,0.94193123595306,1.5577049166628107,0.6528453685319491,12.081058629267565,0.8333320617675781,-0.6567371302584384,-0.8555547714233391,-1.7798498848060404,0.06874034195936218,-1.3177023281146916,-0.3934072147319867,1.3361404381238877,0.0,-42.976708385018554,0.4621475566913514,6,0.4444437026977539,1.5555543899536133,2.333332061767578,1.138887882232666,2.4444427490234375,0,0.0918032650331182,1.9999914169720794,17.77777671813965,-1.3333314259883384,17.94444465637207,-5.0,17.61111068725586,0.0918032650331182 1183,2010-06-08,16.94444465637207,17.44444465637207,16.94444465637207,17.0,99081.0,0.0,-17.000068664812716,0.07142839626366243,40.00000915527899,43.3587714811804,0.5693855746149055,0.8867597797966127,1.5235545866522173,0.6798756650019868,12.55429843191289,0.5,-0.5675748777972167,-0.791665935516356,-1.7682436168532334,0.1849117458205214,-1.2799547761847947,-0.3033770948479173,1.2760281030696348,0.0,-45.96394407766017,0.4882888406684393,6,0.5277776718139648,1.5555543899536133,2.333332061767578,1.138887882232666,2.333332061767578,1,0.0918032650331182,1.0,16.94444465637207,1.9999914169720794,17.77777671813965,-1.3333314259883384,17.94444465637207,0.0918032650331182 1184,2010-06-09,17.11111068725586,17.222221374511722,16.888887405395508,17.11111068725586,66852.0,0.009836027929136737,2.0000171662031154,-0.0,45.83332339922112,43.27245544047809,0.42084845105452473,0.7036652521187392,1.3275528328301647,0.5361611092764846,13.076202800563419,0.3333339691162145,-0.4773515720667092,-0.5916666030883775,-1.6069975557579674,0.42366434958121246,-1.0993320794231707,-0.08400112675358429,1.0516542305337637,20.000068664459103,-28.28868103427013,0.5076654763347943,6,0.33333301544189453,1.25,2.166666030883789,0.972221851348877,2.166666030883789,2,0.07792211700841034,-17.000068664812716,16.94444465637207,1.0,16.94444465637207,1.9999914169720794,17.77777671813965,0.07792211700841034 1185,2010-06-10,17.61111068725586,17.833332061767578,17.11111068725586,17.11111068725586,107280.0,0.02922077994460026,-1.888885498046875,100.0,49.35065166687696,42.8797921350623,-0.11765168368703982,0.14549238445225043,0.8123772584411242,0.052938918166788085,13.6838366751485,0.7222213745117188,-0.35953735579486334,-0.04999990463256765,-1.0037040947272082,0.9037042854620729,-0.5268519996798879,0.42685219041475264,0.49625470254776616,65.0000085830574,14.859297221901414,0.47685209504732073,6,-0.16666698455810547,0.41666603088378906,1.666666030883789,0.47222185134887695,1.3888893127441406,3,0.0630914601008048,2.0000171662031154,17.11111068725586,-17.000068664812716,16.94444465637207,1.0,16.94444465637207,0.0630914601008048 1186,2010-06-11,17.833332061767578,18.5,17.66666603088379,17.888887405395508,113904.0,0.012618248698676782,-3.2857339042322047,-0.11111068725585938,51.24999570846395,43.64999362916693,-0.27275378846581333,-0.15466663594131091,0.5826226202114952,-0.15946922917881423,14.32490359035219,0.8888893127441406,-0.23931783731178058,0.2166659355163567,-0.6021352962778614,1.0354671673105749,-0.19273468038075237,0.6260665514134658,-1.0555553436279261,58.62064883205258,7.134605271367349,0.4094006158971096,6,-0.13888835906982422,0.16666698455810547,1.4444446563720703,0.2500004768371582,1.1111125946044922,4,0.07165114298677122,-1.888885498046875,17.61111068725586,2.0000171662031154,17.11111068725586,-17.000068664812716,16.94444465637207,0.07165114298677122 1187,2010-06-14,18.11111068725586,18.388887405395508,17.833332061767578,18.27777671813965,113616.0,0.015576372633345548,1.8571526664018168,3.0,58.97437138905789,44.647146005728914,-0.5373679539512963,-0.48348684876338055,0.30396526238194355,-0.4230585512224927,14.943151278072875,0.5555553436279297,-0.2251859955395119,0.5111112594604492,-0.24815028952145468,1.2703728084423531,0.13148048496949727,0.8907420339514012,-1.2988895034789998,75.86206488320526,19.724054901359217,0.3796307744909525,6,-0.41666698455810547,-0.11111164093017578,1.0277776718139648,-0.013889312744140625,0.8333339691162109,0,0.064417144317092,-3.2857339042322047,17.833332061767578,-1.888885498046875,17.61111068725586,2.0000171662031154,17.11111068725586,0.064417144317092 1188,2010-06-15,18.0,18.333332061767575,17.833332061767578,18.27777671813965,102726.0,-0.006134946065679103,1.5714383806875596,1.6666666666666667,58.22786295420201,46.70290751640236,-0.4374191983457436,-0.42939538994506066,0.4146789726301776,-0.2947123389458888,15.732360088922725,0.49999999999999645,-0.2182358757120042,0.42222280502319265,-0.25450416860029534,1.0989497786466806,0.08385931821144865,0.7605862918349366,-1.1540232398986774,68.9655458175632,10.235166330658188,0.33836348681174394,6,-0.3055562973022461,-9.5367431640625e-07,0.513887882232666,0.13888835906982422,1.2222213745117188,1,0.0771604114108615,1.8571526664018168,18.11111068725586,-3.2857339042322047,17.833332061767578,-1.888885498046875,17.61111068725586,0.0771604114108615 1189,2010-06-16,18.0,18.0,17.833332061767578,18.0,164628.0,0.0,1.0,-0.0,52.857157570980796,48.0714196838388,-0.42069455138892664,-0.4341525922325893,0.4053188054051269,-0.2790759563390708,15.747993800823624,0.16666793823242188,-0.1868710574339758,0.4111116409301765,-0.2864193828517685,1.1086426647121215,0.062346129039202225,0.7598771528211508,-1.1209427751007048,64.00001098632477,7.420365005675819,0.3487655118909732,6,-0.3055562973022461,-9.5367431640625e-07,0.513887882232666,0.2499990463256836,-0.5555553436279297,2,0.07098759545220279,1.5714383806875596,18.0,1.8571526664018168,18.11111068725586,-3.2857339042322047,17.833332061767578,0.07098759545220279 1190,2010-06-17,17.94444465637207,18.16666603088379,17.833332061767578,18.0,84870.0,-0.003086407979329464,-1.3999807741164676,-100.0,60.65575800350411,50.18132048732873,-0.40805002741821284,-0.35754963145053154,0.4524664262741993,-0.20228263002412916,15.203481589036901,0.33333396911621094,-0.19908997156296948,0.3305562973022447,-0.38087910283633875,1.041991697440828,-0.025161402767047036,0.6862739973715364,-1.0329685759707594,33.33340962722044,-24.92924151363129,0.3557177000692913,6,-0.2500009536743164,0.05555438995361328,0.5694432258605957,0.4583320617675781,1.0555553436279297,3,0.07430333383396803,1.0,18.0,1.5714383806875596,18.0,1.8571526664018168,18.11111068725586,0.07430333383396803 1191,2010-06-18,18.16666603088379,18.22222137451172,17.94444465637207,18.22222137451172,228465.0,0.012383853541703571,9.0,1.0,57.89474318232742,52.78265255887925,-0.636210566343145,-0.5695950686325943,0.2260372005453597,-0.3995405368895071,14.60819291188948,0.27777671813964844,-0.14051301177039477,0.5277776718139648,-0.2253832786961425,1.2809386223240722,0.15119719655891117,0.9043581470690185,-1.2234194720905052,60.000137329153944,4.812365439869339,0.3765804752550538,6,-0.47222232818603516,-0.16666698455810547,0.34722185134887695,0.27777767181396484,0.3888893127441406,4,0.04587159623562864,-1.3999807741164676,17.94444465637207,1.0,18.0,1.5714383806875596,18.0,0.04587159623562864 1192,2010-06-21,17.888887405395508,18.27777671813965,17.888887405395508,18.16666603088379,356661.0,-0.015290567075766703,-1.7999945068527012,5.000034332406359,51.666660944618584,54.078947202139204,-0.23509705688852378,-0.29375079148319116,0.4927114285732941,-0.09993443017989634,14.329409184178393,0.3888893127441406,-0.11552578072668496,0.24166574478149272,-0.5190279117869814,1.0023594013499668,-0.1386810835027461,0.6220125730657315,-0.9145057777780892,11.111068725586017,-38.03432769736951,0.3803468282842379,6,-0.1944437026977539,-0.13888835906982422,0.6250004768371582,0.6388893127441406,1.0,0,0.05900631084849883,9.0,18.16666603088379,-1.3999807741164676,17.94444465637207,1.0,18.0,0.05900631084849883 1193,2010-06-22,18.5,18.5,17.77777671813965,17.77777671813965,145494.0,0.03416157644438944,1.0,-2.599995880139526,61.76470885227229,55.8491011413671,-0.6731367806614834,-0.856912428830725,-0.12621530793937552,-0.6854443567376052,13.779996940277355,0.7222232818603516,-0.06914085989048857,0.7944449424743638,-0.040232303422921945,1.6291221883716496,0.3771063195257227,1.211783565423005,-1.4951060049349287,100.0,49.86806925554882,0.4173386229486429,6,-0.6944446563720703,-0.7500009536743164,-0.055556297302246094,0.027776718139648438,0.16666603088378906,1,0.024024035479571326,-1.7999945068527012,17.888887405395508,9.0,18.16666603088379,-1.3999807741164676,17.94444465637207,0.024024035479571326 1194,2010-06-23,19.0,19.27777671813965,18.388887405395508,18.55555534362793,1734804.0,0.027027027027026973,-1.28570727915229,0.615384005936834,63.38027828483698,57.407948543362664,-0.9800871106067319,-1.2872713556930293,-0.6194255114300944,-1.1584484106082513,13.27084684898131,0.8888893127441406,0.11244749890499861,1.2083337783813484,0.21853850473720726,2.1981290520254895,0.7134361415592778,1.703231415203419,-1.9652038848362317,81.48155212402344,35.23580475784787,0.4948976368220697,6,-0.5277786254882812,-0.9722232818603516,-0.7222232818603516,-0.47222328186035156,-0.3888893127441406,2,0.01169586181640625,1.0,18.5,-1.7999945068527012,17.888887405395508,9.0,18.16666603088379,0.01169586181640625 1195,2010-06-24,18.5,19.11111068725586,18.333332061767575,19.0,109107.0,-0.02631578947368418,1.153851029441291,-1.1249994635584528,58.441572917981055,58.20701267775345,-0.38078146755443143,-0.7698611369527626,-0.11293280135637929,-0.6305375997187994,13.01855647507173,0.7777786254882848,0.2553171130302587,0.6722226142883301,-0.3669079177639425,1.7113531463406026,0.15265734826219557,1.1917878803144646,-1.3754846607171949,48.14821879069011,4.300274113773909,0.5195652660261361,6,0.027776718139648438,-0.47222328186035156,-0.23611211776733398,0.027776718139648438,0.16666603088378906,3,-0.057057045601509704,-1.28570727915229,19.0,1.0,18.5,-1.7999945068527012,17.888887405395508,-0.057057045601509704 1196,2010-06-28,18.61111068725586,18.66666603088379,18.333332061767575,18.55555534362793,81360.0,0.0060059830949112936,3.0000228882709483,-0.11111068725585938,73.43749245628669,59.814026129667766,-0.41343937517257956,-0.8132820374504455,-0.2268717912242053,-0.7216786515897695,12.752632015862122,0.3333339691162145,0.37036311565248425,0.7138888359069817,-0.34037324576165773,1.7681509175756212,0.186757795072662,1.2410198767413014,-1.400464892818782,55.55559794108073,5.906671036659056,0.5271310408343202,6,-0.08333396911621094,-0.5833339691162109,-0.34722280502319336,-0.08333396911621094,0.16666603088378906,0,0.020895545638253354,1.153851029441291,18.5,-1.28570727915229,19.0,1.0,18.5,0.020895545638253354 1197,2010-06-29,17.72222137451172,18.66666603088379,17.222221374511722,18.66666603088379,523548.0,-0.047761217891891694,2.058823291818209,-17.000068664812716,58.749987661839114,59.8720399860719,0.46319462767212727,0.08430511135199836,0.6505929227439005,0.17423060987071537,11.903949141316678,1.4444446563720668,0.4177113674329327,-0.1777782440185547,-1.229772881861905,0.8742163938247955,-0.7037755629402298,0.34821907490312043,1.5555553436279297,24.32432683216049,-30.2992914405943,0.5259973189216754,6,0.5277776718139648,0.3055553436279297,0.5972223281860352,0.8055553436279297,1.2222232818603516,1,0.04702198169777527,3.0000228882709483,18.61111068725586,1.153851029441291,18.5,-1.28570727915229,19.0,0.04702198169777527 1198,2010-06-30,18.66666603088379,18.77777671813965,17.388887405395508,17.66666603088379,506952.0,0.05329155055756041,1.2727295426313523,-1.0588232918182168,64.893611970128,61.20942380819936,-0.4210124760751768,-0.8328314389190936,-0.30349229738237327,-0.7602921420332827,11.305977951032672,1.3888893127441406,0.46579744575238635,0.72222194671631,-0.38184928960846065,1.8262931830410807,0.17018632855392468,1.2742575648786953,0.5699995803832998,70.27028782512431,10.801594270318787,0.552035618162386,6,-0.41666698455810547,-0.6388893127441406,-0.34722232818603516,-0.13888931274414062,0.5555553436279297,2,0.011904716897171541,2.058823291818209,17.72222137451172,3.0000228882709483,18.61111068725586,1.153851029441291,18.5,0.011904716897171541 1199,2010-07-01,17.55555534362793,18.66666603088379,17.55555534362793,18.66666603088379,209052.0,-0.059523788844646375,1.0,-1.1111106872558594,49.523811392232474,59.9725408513914,0.6933353936961737,0.2887058797519444,0.7812858777470169,0.35438012438262945,10.675691654591615,1.1111106872558594,0.4265463596433534,-0.3861109733581536,-1.4939863349485165,0.7217643882322093,-0.9400486541533333,0.1678267074370261,1.6408213829040506,17.647088522722758,-39.42322633476057,0.5539376807951814,7,0.6944437026977539,0.47222137451171875,0.7638883590698242,0.9722213745117188,2.1111106872558594,3,0.0632911158608922,1.2727295426313523,18.66666603088379,2.058823291818209,17.72222137451172,3.0000228882709483,18.61111068725586,0.0632911158608922 1200,2010-07-02,18.11111068725586,18.22222137451172,17.77777671813965,18.22222137451172,124929.0,0.03164555793044599,7.000034332406359,0.09999965667711512,52.25225866116526,59.345598126817826,0.18317015166348938,-0.2674345656314401,0.19993767642477778,-0.19168574325225762,10.37310855069812,0.6666660308837891,0.4114982996920524,0.16111106872558523,-0.9493565356782163,1.2715786731293868,-0.39412273347631555,0.716344870927486,1.045782932235717,57.14289217579589,0.2575850748309634,0.5552338022019001,7,0.13888835906982422,-0.02777862548828125,0.15277719497680664,0.41666603088378906,1.5,4,0.027607362609286756,1.0,17.55555534362793,1.2727295426313523,18.66666603088379,2.058823291818209,17.72222137451172,0.027607362609286756 1201,2010-07-05,18.0,18.16666603088379,17.77777671813965,18.11111068725586,42030.0,-0.006134946065679103,2.5000171662031794,1.0,49.07407760620117,59.05753331143811,0.29966613063770353,-0.14632395686147248,0.29955155779093445,-0.0672000420246377,10.05417347988294,0.3888893127441406,0.42579435129959364,0.038889217376709695,-1.0687661611425092,1.1465445958959286,-0.5149384718828998,0.5927169066363192,1.1182001745919798,50.00006130764286,-4.299550538167253,0.5538276892596089,7,0.2499990463256836,0.08333206176757812,0.13888788223266602,0.5277767181396484,1.5555553436279297,0,0.03703700171576596,7.000034332406359,18.11111068725586,1.0,17.55555534362793,1.2727295426313523,18.66666603088379,0.03703700171576596 1202,2010-07-06,18.5,18.5,18.11111068725586,18.333332061767575,101781.0,0.02777777777777768,3.6666361493213704,-1.5000171662032111,53.91304321865957,58.18512601881447,-0.11681574995478528,-0.5521177329229836,-0.2081632324309659,-0.551668827095483,9.025454718972545,0.5,0.42757941339767314,0.4611114501953111,-0.5611235658775371,1.4833464662681592,-0.050006057841113005,0.9722289582317352,0.5802805985903738,80.00008239743579,26.417318633933206,0.5111175080364239,7,-0.2500009536743164,-0.4166679382324219,-0.361112117767334,0.027776718139648438,0.5555553436279297,1,0.015014957737278234,2.5000171662031794,18.0,7.000034332406359,18.11111068725586,1.0,17.55555534362793,0.015014957737278234 1203,2010-07-07,18.5,18.55555534362793,18.27777671813965,18.55555534362793,24228.0,0.0,9.000068664812718,-0.3333295186651642,53.91304321865957,57.13321101146143,-0.13054382810385334,-0.4528204875829758,-0.260811988994476,-0.5279963618436483,7.973206955907225,0.27777862548828125,0.4285879288834309,0.383333683013916,-0.5178246062164398,1.2844919722442718,-0.06724546160126366,0.8339128276290957,0.5431194141088014,85.00005149843273,31.382750388099495,0.45057914461517856,7,-0.33333396911621094,-0.4166679382324219,-0.40277862548828125,0.027776718139648438,0.22222137451171875,2,0.024024035479571326,3.6666361493213704,18.5,2.5000171662031794,18.0,7.000034332406359,18.11111068725586,0.024024035479571326 1204,2010-07-08,18.44444465637207,18.66666603088379,18.27777671813965,18.5,118665.0,-0.0030029915474556468,1.0000098092589595,1.0,53.91304321865957,56.630041044870154,-0.18112912355413613,-0.30804717209847254,-0.24709948020523953,-0.45239951877028517,6.863009417440394,0.3888893127441406,0.47651591865618315,0.26111164093017436,-0.5154960006155633,1.037719282475912,-0.12719217984269449,0.6494154617030432,0.5622567969447907,75.00010728830944,18.039718210188155,0.3883038207728681,7,-0.4444456100463867,-0.3611125946044922,-0.47222328186035156,0.08333206176757812,0.22222137451171875,3,0.04216861676401562,9.000068664812718,18.5,3.6666361493213704,18.5,2.5000171662031794,18.0,0.04216861676401562 1205,2010-07-09,18.72222137451172,18.72222137451172,18.333332061767575,18.333332061767575,39564.0,0.015060183340553035,1.0000000000000182,-7.000034332406423,54.310343041573134,54.504802221013094,-0.4739049376231499,-0.5252437254805287,-0.5536079578651751,-0.6963406525971223,6.7905742228013235,0.3888893127441442,0.4391290341629457,0.48333282470703054,-0.279770425533858,1.246436074947919,0.10178119958658627,0.8648844498274748,0.2487904772290399,100.0,41.630313084327355,0.3815516251204448,7,-0.7222223281860352,-0.6388893127441406,-0.7638888359069824,-0.1944446563720703,-0.16666603088378906,4,0.05044511746121261,1.0000098092589595,18.44444465637207,9.000068664812718,18.5,3.6666361493213704,18.5,0.05044511746121261 1206,2010-07-12,19.11111068725586,19.11111068725586,18.5,18.72222137451172,170334.0,0.020771536932768564,2.1428515375938004,0.9999999999999909,59.32204228165327,54.56836384543689,-0.876593737776723,-0.8574591745826865,-0.9905854661556575,-1.0518942298583482,7.504975960915375,0.6111106872558594,0.35961322407338514,0.8083332061767585,-0.022735945584322792,1.6394023579378398,0.3927986302962161,1.223867782057301,-1.888889312744137,100.0,34.179651199379904,0.415534575880541,7,-0.8611116409301758,-1.0277786254882812,-1.152778148651123,-0.5833339691162109,-0.22222328186035156,0,0.0261627912779252,1.0000000000000182,18.72222137451172,1.0000098092589595,18.44444465637207,9.000068664812718,18.5,0.0261627912779252 1207,2010-07-13,19.27777671813965,19.44444465637207,19.0,19.11111068725586,156024.0,0.008720897158265517,-1.2857240949732454,0.4285693265976752,56.363630121402096,53.62058808446735,-0.893344044093979,-0.9826194634609848,-1.200812454107627,-1.1803686977135186,8.426101083016297,0.4444446563720703,0.3393764046365817,0.916665935516356,-0.015399406932790072,1.848731277965502,0.45063326429178474,1.3826986067409273,-2.0177775573730443,85.71419229323001,23.216946183566762,0.4660326712245726,7,-0.7777767181396484,-1.1111106872558594,-1.3333330154418945,-0.75,-0.7222213745117188,1,0.014409266667504417,2.1428515375938004,19.11111068725586,1.0000000000000182,18.72222137451172,1.0000098092589595,18.44444465637207,0.014409266667504417 1208,2010-07-14,19.388887405395508,19.55555534362793,19.16666603088379,19.5,71703.0,0.0057636670908896015,2.499987125458119,-0.6666781108021195,53.39804692590991,54.05105869932039,-0.9959709353351798,-1.0375382466334138,-1.356882165381517,-1.250479869555793,9.450425532997505,0.3888893127441406,0.2537987728704181,0.9583322525024407,-0.06312346208207842,1.9797879670869598,0.44760439521018114,1.4690601097947003,-2.0415104248046845,86.95643087872654,25.75098928890796,0.5107278572922591,7,-0.7222213745117188,-1.166666030883789,-1.444443702697754,-0.8611106872558594,-1.1111106872558594,2,-0.017191912810573085,-1.2857240949732454,19.27777671813965,2.1428515375938004,19.11111068725586,1.0000000000000182,18.72222137451172,-0.017191912810573085 1209,2010-07-15,19.27777671813965,19.44444465637207,19.11111068725586,19.44444465637207,26847.0,-0.0057306376035243245,2.999977111991028,1.4999914170457471,57.291661078727884,54.61099230127179,-0.6871312409449075,-0.8704182652742247,-1.2714565873271084,-1.1003736558022155,10.483371149618057,0.33333396911621094,0.28991699365592893,0.7833327293395982,-0.2835650770364566,1.850230535715653,0.2498838261515708,1.3167816325276256,-1.7979090357665974,77.27267761865309,13.82009220682528,0.5334489031880266,7,-0.6111106872558594,-1.0555553436279297,-1.291666030883789,-0.75,-0.7222213745117188,3,-0.02881843439472842,2.499987125458119,19.388887405395508,-1.2857240949732454,19.27777671813965,2.1428515375938004,19.11111068725586,-0.02881843439472842 1210,2010-07-16,19.27777671813965,19.5,19.05555534362793,19.5,28791.0,0.0,2.9999828339441588,1.3333295186651712,56.382976003553026,55.42309212319977,-0.563493367245048,-0.8067702343684076,-1.2887163239168729,-1.0614257540071748,11.313205065805112,0.4444446563720703,0.21005343194594417,0.7166661262512193,-0.37193598014842166,1.8052682326508602,0.1723650730513988,1.2609671794510398,-1.673367776091304,73.68412493336827,8.851233554795101,0.5443010531998209,7,-0.4444437026977539,-0.9444437026977539,-1.3749995231628418,-0.75,-0.6111106872558594,4,-0.03170026794017322,2.999977111991028,19.27777671813965,2.499987125458119,19.388887405395508,-1.2857240949732454,19.27777671813965,-0.03170026794017322 1211,2010-07-19,19.0,19.27777671813965,18.833332061767575,19.27777671813965,8271.0,-0.014409167727224004,2.200013732962569,1.2499892712150993,63.85544361477001,56.527803278323155,-0.14410322481317905,-0.488401792205007,-1.0067090245190933,-0.7437033494882641,11.90734168505441,0.44444465637207387,0.3112630071582423,0.397222709655761,-0.691603236457663,1.486048655769185,-0.14719026340095098,0.941635682712473,-1.278522273856879,23.07706528140578,-44.943327298486,0.5444129730567122,7,-0.08333396911621094,-0.6111116409301758,-1.2638897895812988,-0.47222328186035156,-0.9444446563720703,0,-0.02339182401958262,2.9999828339441588,19.27777671813965,2.999977111991028,19.27777671813965,2.499987125458119,19.388887405395508,-0.02339182401958262 1212,2010-07-20,18.94444465637207,18.94444465637207,18.66666603088379,18.72222137451172,32364.0,-0.0029239654541015625,1.4999957084860398,-0.8000068664812717,53.73135934459093,56.50761618120442,-0.02109142911831441,-0.3686109593975786,-0.9044975168638132,-0.6587645902596861,12.49694881261191,0.33333396911621094,0.3582910746896033,0.2888895034790053,-0.7556665074742632,1.3334455144322739,-0.23338850199763073,0.8111675089556414,-1.112922273179862,31.250080466232077,-34.978528225216536,0.5222780054766349,7,-0.02777862548828125,-0.5555562973022461,-1.0972232818603516,-0.4166679382324219,-1.0555572509765625,1,-0.0029326407812052535,2.200013732962569,19.0,2.9999828339441588,19.27777671813965,2.999977111991028,19.27777671813965,-0.0029326407812052535 1213,2010-07-21,18.94444465637207,19.27777671813965,18.77777671813965,18.77777671813965,62253.0,0.0,-4.999954223982056,0.7500021457569801,76.59579596953041,59.02792204241229,0.05429244237615194,-0.35163559571827463,-0.8998633190991114,-0.6290828684204435,12.951050473523582,0.5,0.4457628506685154,0.26666727066039897,-0.7828534392065549,1.3161879805273529,-0.258093084273078,0.7914276255938759,-1.0094802955537183,33.33340962722044,-37.42771455167034,0.5247603549334777,7,-9.5367431640625e-07,-0.5555562973022461,-1.0972232818603516,-0.4166679382324219,-0.6666679382324219,2,-0.020527881381486424,1.4999957084860398,18.94444465637207,2.200013732962569,19.0,2.9999828339441588,19.27777671813965,-0.020527881381486424 1214,2010-07-22,19.22222137451172,19.44444465637207,19.0,19.0,78084.0,0.014662700500234438,-3.0000171662031794,1.3333180746606852,73.80956662764768,61.19450244086502,-0.11348878628674086,-0.644978837591573,-1.1553545308561688,-0.8832448463147173,12.428722229974206,0.5,0.4717268137782469,0.5333329200744643,-0.5350862662303832,1.6017521063793119,-0.000876673077961243,1.0675425132268899,-1.1900215547247939,66.66659037277957,-5.576848159678292,0.5342095931524244,7,-0.1944437026977539,-0.8333330154418945,-1.375,-0.6944446563720703,-0.6666660308837891,3,-0.04913296116880561,-4.999954223982056,18.94444465637207,1.4999957084860398,18.94444465637207,2.200013732962569,19.0,-0.04913296116880561 1215,2010-07-23,17.44444465637207,19.55555534362793,17.44444465637207,19.22222137451172,124524.0,-0.09248549808592599,-1.3750009387737148,-8.000025749304768,43.055548270532995,59.38711421740721,1.63601905687009,1.1063887948446833,0.6030172633516493,0.9018392151955297,11.631059473489215,2.1111106872558594,0.4566913158535826,-1.1916660308837876,-2.39512329298158,0.011791231214004938,-1.793394661932684,-0.5899373998348914,2.1111106872558594,0.0,-71.9565457627733,0.6017286310488961,7,1.0555553436279297,0.9444437026977539,0.40277671813964844,1.0833320617675781,1.4444427490234375,4,0.06369424244468536,-3.0000171662031794,19.22222137451172,-4.999954223982056,18.94444465637207,1.4999957084860398,18.94444465637207,0.06369424244468536 1216,2010-07-26,19.0,19.05555534362793,18.16666603088379,18.16666603088379,71334.0,0.08917196129025062,-1.1333327229822365,-0.46875063702502073,54.945060749334864,59.229495398288634,0.07045418827654615,-0.44115643420451534,-0.9632223466253258,-0.6372891210318912,10.790290030474575,1.6111106872558594,0.48524739304162523,0.344444847106935,-0.8698297468363556,1.5587194410502256,-0.2626924498647085,0.9515821440785786,0.5555553436279297,73.68421528147954,2.6317246154857514,0.6071372969716452,7,-0.5,-0.6111116409301758,-1.1527786254882812,-0.47222328186035156,-0.3888893127441406,0,-0.017543893111379494,-1.3750009387737148,17.44444465637207,-3.0000171662031794,19.22222137451172,-4.999954223982056,18.94444465637207,-0.017543893111379494 1217,2010-07-27,18.55555534362793,18.888887405395508,18.333332061767575,18.888887405395508,486963.0,-0.02339182401958262,2.3333447774688074,-0.3999981689467095,50.50504910387466,58.908051195840265,0.4488828967317282,0.07264511274316732,-0.5258917848446671,-0.17883511103069338,11.532617594153454,0.6666679382324254,0.48174449604761094,-0.1416665077209487,-1.2756268704263434,0.992293854984446,-0.708646689073646,0.42531367363174866,1.0,52.631569437040916,-15.968579615153779,0.5669801813526978,7,-0.05555534362792969,-0.16666698455810547,-0.7083339691162109,-0.02777862548828125,0.3333320617675781,1,-0.026946108092189336,-1.1333327229822365,19.0,-1.3750009387737148,17.44444465637207,-3.0000171662031794,19.22222137451172,-0.026946108092189336 1218,2010-07-28,18.888887405395508,18.888887405395508,18.388887405395508,18.55555534362793,55440.0,0.01796400353396299,2.0000114441354526,-1.0,53.84614368866401,58.525215930277625,0.04153497207191492,-0.25632709586734137,-0.8626112707424056,-0.4987384650683886,12.473467584491143,0.5,0.4145361023646217,0.18055448532104634,-0.9564958912296824,1.317604861871775,-0.3879707029543198,0.7490796735964125,0.6244457244873054,68.42098605928642,0.6043479755001187,0.568525188275365,7,-0.3888874053955078,-0.4999990463256836,-1.166666030883789,-0.3611106872558594,-0.3888874053955078,2,-0.052941180628476636,2.3333447774688074,18.55555534362793,-1.1333327229822365,19.0,-1.3750009387737148,17.44444465637207,-0.052941180628476636 1219,2010-07-29,18.66666603088379,18.888887405395508,18.388887405395508,18.888887405395508,31770.0,-0.011764661927533226,3.5000171662031794,-0.6666666666666666,49.514564401256095,57.76205908557797,0.18769191178598632,0.05628997880885578,-0.6249374051034522,-0.2633571979515352,13.465162277399168,0.5,0.3525745220142156,-0.09722242355346822,-1.0974653988031378,0.9030205516962013,-0.597343911178303,0.40289906407136655,0.8052893295288079,57.894708311122756,-5.609254188450656,0.5001214876248342,7,-0.16666603088378906,-0.27777767181396484,-0.8888888359069824,-0.13888931274414062,0.05555534362792969,3,-0.02083335674944453,2.0000114441354526,18.888887405395508,2.3333447774688074,18.55555534362793,-1.1333327229822365,19.0,-0.02083335674944453 1220,2010-07-30,18.61111068725586,18.77777671813965,18.05555534362793,18.77777671813965,47745.0,-0.0029761792242928298,7.666689554937572,0.75,45.360818539170346,55.70710074384467,0.15503983851459324,0.15939706554991062,-0.5435105986952422,-0.1983796532386819,14.696038517811461,0.7222213745117188,0.299355318364114,-0.17777776718139648,-1.1333190332616923,0.7777634988988993,-0.6555484002215444,0.2999928658587514,0.820294459075928,55.55553436279297,-3.1942864650980383,0.4777706330401479,7,-0.11111068725585938,-0.22222232818603516,-0.3611116409301758,-0.08333396911621094,-0.05555534362792969,4,-0.002985063307692437,3.5000171662031794,18.66666603088379,2.0000114441354526,18.888887405395508,2.3333447774688074,18.55555534362793,-0.002985063307692437 1221,2010-08-02,18.66666603088379,18.66666603088379,18.27777671813965,18.27777671813965,291600.0,0.002985063307692437,1.0,-2.333344777468786,44.21052289206786,54.64923002689766,0.052778849090451274,0.1647967153754344,-0.5791794632161924,-0.24675529987936073,15.993432839732366,0.3888893127441406,0.2255400132482137,-0.15555572509765625,-1.0390180437834857,0.7279065935881732,-0.597286884440571,0.2861754342452585,0.7249999056488043,73.33339436858272,17.251055694479085,0.4417311593429152,8,-0.16666603088378906,-0.27777767181396484,-0.3888893127441406,-0.13888931274414062,-0.16666603088378906,0,0.011904716897171541,7.666689554937572,18.61111068725586,3.5000171662031794,18.66666603088379,2.0000114441354526,18.888887405395508,0.011904716897171541 1222,2010-08-03,18.77777671813965,18.833332061767575,18.61111068725586,18.66666603088379,235521.0,0.0059523584485856595,1.000000000000032,0.28571288439845016,44.21052289206786,51.05086635162404,-0.09438559403413649,0.07964691255124023,-0.6704935281363227,-0.34819317635210467,16.66114315940573,0.2222213745117152,0.15498315251066686,-0.0583338737487793,-0.9291099863310244,0.8124422388334658,-0.49372193003990006,0.37705418254234147,0.5749447927897329,86.66669718429135,33.06498863117355,0.4353880562911222,8,-0.27777671813964844,-0.3888883590698242,-0.5,-0.25,-0.11111068725585938,1,-0.008875706287570617,1.0,18.66666603088379,7.666689554937572,18.61111068725586,3.5000171662031794,18.66666603088379,-0.008875706287570617 1223,2010-08-04,18.94444465637207,19.16666603088379,18.77777671813965,18.77777671813965,291888.0,0.008875807862355645,-3.6666361493213704,1.5000171662031792,46.87500894070524,48.058137719741545,-0.2917323002702972,-0.05482819208249623,-0.8024830015808782,-0.5041209375858244,17.028061378593414,0.3888893127441406,0.06588603835752949,0.08611183166503977,-0.7711275341055774,0.943351197435657,-0.34250785122026883,0.5147315145503484,0.370111317466165,80.00006866457697,28.1784014026901,0.42861968288530927,8,-0.4444446563720703,-0.47222328186035156,-0.8055567741394043,-0.4166679382324219,-0.27777862548828125,2,-0.0029326407812052535,1.000000000000032,18.77777671813965,1.0,18.66666603088379,7.666689554937572,18.61111068725586,-0.0029326407812052535 1224,2010-08-05,19.22222137451172,19.27777671813965,19.11111068725586,19.16666603088379,261909.0,0.014662700500234438,1.0,0.3333295186651713,49.50495184128274,48.77473811649151,-0.6364371878935735,-0.28601218518986116,-1.0398474815932524,-0.7783038190589693,17.15086290399518,0.3333320617675781,0.04648921751191892,0.32499971389770366,-0.5237078419844821,1.1737072697798894,-0.0993540640433892,0.7493534918387965,-1.7777767181396484,95.45455964144594,44.48167841889084,0.4243537779410923,8,-0.5555553436279297,-0.7222213745117188,-1.0833334922790527,-0.6944446563720703,-0.6666660308837891,3,-0.037572211891668816,-3.6666361493213704,18.94444465637207,1.000000000000032,18.77777671813965,1.0,18.66666603088379,-0.037572211891668816 1225,2010-08-06,19.66666603088379,19.77777671813965,19.27777671813965,19.27777671813965,214731.0,0.023121399328039915,-1.5714257687969002,7.000034332406359,55.76923013438787,48.866312492608515,-0.8185938231587819,-0.6915285960709561,-1.454001161843422,-1.2191949107320355,17.39425165041912,0.5555553436279297,-0.03274381408028759,0.7222221374511726,-0.18833202597854992,1.632776300880895,0.26694505573631133,1.1774992191660338,-2.1855547332763656,92.59262084960938,36.51760220242922,0.4552770817148608,8,-0.75,-1.0555553436279297,-1.527778148651123,-1.1388893127441406,-0.8333339691162145,4,-0.0480226111985097,1.0,19.22222137451172,-3.6666361493213704,18.94444465637207,1.000000000000032,18.77777671813965,-0.0480226111985097 1226,2010-08-09,19.61111068725586,19.888887405395508,19.22222137451172,19.77777671813965,156591.0,-0.002824848072402686,2.428581237830388,-0.4285693265976752,55.76923013438787,49.45122149599888,-0.7456492160366182,-0.6288345543496376,-1.3502659163971344,-1.1532764636002284,17.08690511539327,0.6666660308837891,-0.12064878459689155,0.6416667938232408,-0.3144695095390233,1.5978030971855048,0.16359864214210873,1.1197349455043728,-2.038132772827147,78.26093446560276,18.25896871459628,0.4780681516811322,8,-0.6388893127441406,-0.9444446563720703,-1.4444451332092285,-1.083333969116211,-0.2777786254882848,0,-0.05382435296303101,-1.5714257687969002,19.66666603088379,1.0,19.22222137451172,-3.6666361493213704,18.94444465637207,-0.05382435296303101 1227,2010-08-10,19.55555534362793,19.72222137451172,19.388887405395508,19.44444465637207,173763.0,-0.0028328504445203073,-1.9999656681829885,-0.6666666666666666,55.238096172307635,49.605882883070386,-0.5960024828194932,-0.5812001485204092,-1.2605108354578363,-1.0928982528669557,16.2812657479232,0.33333396911621094,0.03267821554501893,0.5722225189208991,-0.4104733914682406,1.5549184293100389,0.08087456372632928,1.063570474115469,-1.8436228597412097,70.00010299686546,6.351082901386199,0.49134795519456936,8,-0.5833339691162109,-0.8888893127441406,-1.3888897895812988,-1.0277786254882812,-0.11111068725585938,1,-0.05397726247502743,2.428581237830388,19.61111068725586,-1.5714257687969002,19.66666603088379,1.0,19.22222137451172,-0.05397726247502743 1228,2010-08-11,19.05555534362793,19.61111068725586,19.05555534362793,19.55555534362793,161442.0,-0.025568182095269565,-1.2222213745117188,-4.500017166203179,48.623857545530456,49.50691545465642,-0.07808595262781992,-0.11325985515981074,-0.7349979949025602,-0.5802891125519274,15.03466991321992,0.5555553436279297,4.3499676785074826e-05,0.08888912200927734,-0.8759909643014865,1.0537692083200412,-0.39355092114610457,0.5713291651646593,-1.2130055644506825,0.0,-60.653810115118546,0.4824400431553811,8,-0.08333396911621094,-0.3888893127441406,-0.8888897895812988,-0.5277786254882812,0.7222213745117188,2,-0.02040818573540981,-1.9999656681829885,19.55555534362793,2.428581237830388,19.61111068725586,-1.5714257687969002,19.66666603088379,-0.02040818573540981 1229,2010-08-12,18.72222137451172,19.27777671813965,18.72222137451172,18.94444465637207,177381.0,-0.017492744929508253,-3.9999742509162384,0.4444465637207031,63.85541720147141,51.56187086157877,0.2949772984909842,0.1858477846738822,-0.3741255692172345,-0.24325282733399334,13.906115768397942,0.5555553436279297,0.020939752012182566,-0.2166670799255357,-1.1758060539725115,0.7424718941214401,-0.6962365669490218,0.26290240709795043,-0.7568913377613775,0.0,-65.50362808343066,0.4795694870234872,8,0.3611106872558594,-0.05555534362792969,-0.5972223281860352,-0.1944446563720703,1.0555553436279297,3,-0.002967347865225123,-1.2222213745117188,19.05555534362793,-1.9999656681829885,19.55555534362793,2.428581237830388,19.61111068725586,-0.002967347865225123 1230,2010-08-13,18.66666603088379,18.94444465637207,18.5,18.77777671813965,73134.0,-0.002967347865225123,-1.0000085831015897,0.4999957084860397,44.642842910717015,51.60990641920645,0.4014596845910319,0.2037175205053252,-0.3018555378442507,-0.18782890476406777,12.852626145895032,0.4444446563720703,-0.007673367262395203,-0.24166688919067525,-1.1942631137874997,0.7109293354061492,-0.7179650014890875,0.23463122310773699,-0.5859225520147362,11.99996704098042,-50.30143680916753,0.4762981122984129,8,0.5277776718139648,0.0,-0.6250004768371582,-0.13888931274414062,1.0,4,-0.005952358448585771,-3.9999742509162384,18.72222137451172,-1.2222213745117188,19.05555534362793,-1.9999656681829885,19.55555534362793,-0.005952358448585771 1231,2010-08-16,18.55555534362793,18.77777671813965,18.55555534362793,18.66666603088379,161667.0,-0.005952358448585771,-3.0,1.0,50.0,52.25318165342114,0.5533416189976634,0.2949463573534459,-0.16960363024164238,-0.0819323781748551,12.296815339784883,0.22222137451171875,0.00888594735820547,-0.33055534362792827,-1.2948124130941565,0.6337017258383,-0.8126838783610424,0.15157319110518586,-0.3663232291672891,4.545440358554048,-56.542765385542054,0.482128534733115,8,0.6388883590698242,0.11111068725585938,-0.5138897895812988,-0.055556297302246094,1.3333320617675781,0,0.014970002944968863,-1.0000085831015897,18.66666603088379,-3.9999742509162384,18.72222137451172,-1.2222213745117188,19.05555534362793,0.014970002944968863 1232,2010-08-17,18.888887405395508,18.888887405395508,18.72222137451172,18.72222137451172,42219.0,0.01796400353396299,1.0,-1.5,50.0,52.60040288223167,0.26533042112341576,-0.045072198869370084,-0.4506203445592689,-0.41593204481804236,12.02443294708438,0.3333320617675781,0.0684935735625416,0.005554580688475141,-0.9583149326333107,0.969424094010261,-0.476380175972416,0.4874893373493663,-0.5976759734787755,34.999879836990296,-24.121412706620376,0.48193475666089247,8,0.3055562973022461,-0.22222137451171875,-0.722221851348877,-0.3888883590698242,0.7777786254882812,1,0.02352942483235476,-3.0,18.55555534362793,-1.0000085831015897,18.66666603088379,-3.9999742509162384,18.72222137451172,0.02352942483235476 1233,2010-08-18,18.55555534362793,18.72222137451172,18.5,18.66666603088379,118422.0,-0.017646992891299895,1.0,-0.6666666666666666,48.076928155668,52.44173358383003,0.6008869965748218,0.27155415107291603,-0.06776765388717365,-0.09053506831960334,11.317272042725325,0.3888874053955078,0.12716185263396795,-0.30833301544189595,-1.282645486678362,0.6659794557945702,-0.795489251060129,0.17882322017633712,-0.1684833533024701,7.142839626366243,-49.980022021460925,0.48715623561823385,8,0.6388883590698242,0.11111068725585938,-0.22222232818603516,-0.055556297302246094,0.7777767181396449,2,0.04790421500639108,1.0,18.888887405395508,-3.0,18.55555534362793,-1.0000085831015897,18.66666603088379,0.04790421500639108 1234,2010-08-19,18.27777671813965,18.66666603088379,18.27777671813965,18.66666603088379,293877.0,-0.014970105736214045,1.0,3.5000171662031794,44.642842910717015,51.20546833675549,0.8164677816909887,0.5006163615343056,0.2519518303476005,0.17938679551362569,10.444939303583448,0.3888893127441406,0.17376894482374894,-0.5388894081115723,-1.531454217647532,0.45367540142438756,-1.0351718128795504,-0.04260700334359413,1.6111106872558594,0.0,-54.95324175151171,0.49628240476797963,8,0.8055553436279297,0.3888893127441406,0.16666698455810547,0.22222232818603516,1.1111106872558594,3,0.08206687405866697,1.0,18.55555534362793,1.0,18.888887405395508,-3.0,18.55555534362793,0.08206687405866697 1235,2010-08-20,18.55555534362793,18.77777671813965,18.333332061767575,18.44444465637207,17271.0,0.015197615649424234,-1.6666475933258211,-0.28571288439845016,48.333339055381416,50.379258216865885,0.4073392797485198,0.32711897992431815,0.00408764460587463,-0.10027778369962448,10.459638394019894,0.5,0.19874557578387098,-0.3166663169860833,-1.0848613320840776,0.4515286981119111,-0.7007638245350805,0.06743119056291391,1.3011098480224597,45.45471569735142,-6.877227983107588,0.3840975075489971,8,0.4444437026977539,0.11111068725585938,-0.11111164093017578,-0.055556297302246094,1.2777767181396449,4,0.06586821854035407,1.0,18.27777671813965,1.0,18.55555534362793,1.0,18.888887405395508,0.06586821854035407 1236,2010-08-23,18.66666603088379,18.888887405395508,18.27777671813965,18.55555534362793,80361.0,0.00598800117798759,1.2000068664812718,1.0,48.333339055381416,49.61206298165186,0.16558329480465162,0.2000099411611984,-0.08236467120308788,-0.2099862867271014,10.384526194667233,0.6111106872558594,0.18744161570910478,-0.18888893127441264,-0.9598701580171003,0.582092295468275,-0.5743795446457547,0.1966016820969294,1.158421391296386,63.63647713156762,15.001260621101196,0.38549061337134355,8,0.27777767181396484,0.0,-0.08333301544189453,-0.3055553436279297,1.5,0,0.053571430396060604,-1.6666475933258211,18.55555534362793,1.0,18.27777671813965,1.0,18.55555534362793,0.053571430396060604 1237,2010-08-24,18.05555534362793,18.77777671813965,18.05555534362793,18.66666603088379,58662.0,-0.03273807364661607,-1.3636352286843239,-5.500017166203179,38.235279268035306,48.457776506374614,0.6051844673009761,0.813447112158002,0.5378566247125889,0.4007613924974649,10.449202436771099,0.7222213745117188,0.07639656208013079,-0.7749996185302734,-1.616171340842122,0.06617210378157523,-1.1955854796861978,-0.3544137573743491,1.7385858644714354,0.0,-42.82259400026149,0.42058586115592356,8,0.6111106872558594,0.6111106872558594,0.597221851348877,0.11111068725585938,2.2222213745117188,1,0.10153839230509121,1.2000068664812718,18.66666603088379,-1.6666475933258211,18.55555534362793,1.0,18.27777671813965,0.10153839230509121 1238,2010-08-25,17.888887405395508,18.55555534362793,17.833332061767578,18.05555534362793,88902.0,-0.009230839764296728,-4.199991760279052,0.27272954263135224,31.8181699957709,44.898082372407885,0.6581705500491957,0.9500667197753287,0.7154682941844719,0.5669805318733161,10.652615863475168,0.7222232818603516,-0.04657723887493148,-0.8916675567626946,-1.8313530561110518,0.04801794258566261,-1.3615103064368732,-0.421824807088516,1.8357103681249995,5.263138874081838,-29.62534125805447,0.4698427496741787,8,0.5000009536743164,0.7777786254882812,0.7638897895812988,0.27777862548828125,2.833333969116211,2,0.09937893761643779,-1.3636352286843239,18.05555534362793,1.2000068664812718,18.66666603088379,-1.6666475933258211,18.55555534362793,0.09937893761643779 1239,2010-08-26,18.27777671813965,18.66666603088379,17.888887405395508,17.888887405395508,183906.0,0.021739155931343568,-3.0,-2.3333180746606854,30.769222643247474,43.356569009355724,0.22306440093990787,0.5592204984159466,0.34226727650188593,0.17546390373487952,10.769997367156694,0.7777786254882812,-0.1648323764557098,-0.48333377838134695,-1.4486856921925124,0.48201813542981853,-0.9660097352869279,-0.000657821475765985,1.3333451126756835,42.105291688877244,13.916356400241746,0.4826759569055822,8,0.08333301544189453,0.3888893127441406,0.3888893127441406,-0.11111068725585938,2.5,3,0.057750751631644004,-4.199991760279052,17.888887405395508,-1.3636352286843239,18.05555534362793,1.2000068664812718,18.66666603088379,0.057750751631644004 1240,2010-08-27,18.55555534362793,18.77777671813965,18.388887405395508,18.77777671813965,51570.0,0.015197615649424234,2.5000171662031794,-0.5714257687969003,36.231889105773746,41.82677890999725,-0.0806097348775765,0.2920394165055846,0.08551920541620817,-0.10246638058243462,10.265552078004573,0.5,-0.1991563708429709,-0.20277738571166992,-1.1702640010316472,0.7647092296083073,-0.6865206933716586,0.2809659219483187,0.9488991010445353,68.42116675550898,44.64240907460558,0.4837433076599885,8,-0.19444561004638672,0.11111068725585938,0.15277767181396484,-0.3888893127441406,2.333332061767578,4,0.04491011162615233,-3.0,18.27777671813965,-4.199991760279052,17.888887405395508,-1.3636352286843239,18.05555534362793,0.04491011162615233 1241,2010-08-30,18.888887405395508,19.11111068725586,18.66666603088379,18.77777671813965,304200.0,0.01796400353396299,-1.6666781108021194,-0.5,41.891875590955955,40.925876197881244,-0.40419121426018734,-0.025076451312038728,-0.2296393049321992,-0.43312627073753873,9.462620470148691,0.5555553436279297,-0.2944247456515967,0.11944360733032156,-0.8487143603458414,1.0876015750064845,-0.3646353765077599,0.603522591168403,0.5152996963026624,82.60862426185656,62.00483409714517,0.48407898383808207,8,-0.41666603088378906,-0.027777671813964844,-0.4444432258605957,-0.7222213745117188,1.833333969116211,0,0.050000015146593135,2.5000171662031794,18.55555534362793,-3.0,18.27777671813965,-4.199991760279052,17.888887405395508,0.050000015146593135 1242,2010-08-31,18.61111068725586,19.0,18.27777671813965,19.0,363141.0,-0.014705827409416505,2.71428711560155,-3.5000171662031794,44.28570938110165,40.50462966737388,-0.18993447401345875,0.25252072839289497,0.07241287956565401,-0.15603963150438815,9.249863118202468,0.7222232818603516,-0.2951961933007645,-0.149999809265136,-1.1207214992745023,0.8207218807442302,-0.6353606542698209,0.3353610357395489,0.6988251120464746,60.8695911775067,36.103882543541,0.48536084500468346,8,-0.13888931274414062,0.2499990463256836,-0.16666650772094727,-0.4444446563720703,2.5555553436279297,1,0.08358208006860712,-1.6666781108021194,18.888887405395508,2.5000171662031794,18.55555534362793,-3.0,18.27777671813965,0.08358208006860712 1243,2010-09-01,18.888887405395508,18.888887405395508,18.333332061767575,18.61111068725586,210339.0,0.014925316538462186,3.000013732962569,-0.7142822109961253,52.17390655343972,41.34141451656529,-0.4642795390550596,-0.03123293810648775,-0.19706107456029542,-0.4346722971710619,9.727595085695102,0.5555553436279332,-0.3018965810736063,0.13055477142334126,-0.8382740430983837,1.0993835859450662,-0.353859635837523,0.6149691786842055,0.33245216965474,81.81811088379003,51.692339203846984,0.4844144072608627,9,-0.41666603088378906,-0.027777671813964844,-0.4444432258605957,-0.7222213745117188,2.2777786254882812,2,0.07352943997894834,2.71428711560155,18.61111068725586,-1.6666781108021194,18.888887405395508,2.5000171662031794,18.55555534362793,0.07352943997894834 1244,2010-09-02,18.5,18.77777671813965,18.388887405395508,18.55555534362793,135045.0,-0.020588158373183174,-1.799975281006887,-0.2,48.00000549316992,41.30437745409734,-0.045320721621479265,0.31702737639945155,0.17966241367986768,-0.044475557716694425,10.453199923094921,0.5,-0.3450818549964154,-0.22222156524658132,-1.1718976143631075,0.7274544838699448,-0.6970595898048444,0.25261645931168175,0.6380591242532887,26.666773478108613,-5.514190049389423,0.47483802455826296,9,-0.02777862548828125,0.36110973358154297,-0.05555582046508789,-0.33333396911621094,2.888887405395508,3,0.1201200742979307,3.000013732962569,18.888887405395508,2.71428711560155,18.61111068725586,-1.6666781108021194,18.888887405395508,0.1201200742979307 1245,2010-09-03,18.72222137451172,18.77777671813965,18.5,18.5,273843.0,0.012011966189822587,-1.5,-4.0,51.94804673653516,41.7060116408922,-0.26978507569999977,0.021526395166244328,-0.03627247927197175,-0.2614209177975866,10.620717762765969,0.27777671813964844,-0.3535467012749045,0.04722204208373881,-0.7922486818521968,0.8866927660196744,-0.3725133198842272,0.4669574040517048,0.3375541259924262,53.33331807455591,16.927268863087512,0.4197353619679672,9,-0.25,0.13888835906982422,-0.27777719497680664,-0.5555553436279297,2.2222232818603516,4,0.1097922785181007,-1.799975281006887,18.5,3.000013732962569,18.888887405395508,2.71428711560155,18.61111068725586,0.1097922785181007 1246,2010-09-06,18.55555534362793,19.0,18.55555534362793,18.888887405395508,52065.0,-0.008902043595675369,-1.6666781108021194,-1.5,45.945957231219765,42.56275363680158,-0.13470304454590476,0.11073568782657262,0.131290995393897,-0.09571685724045409,10.412868830999892,0.4444446563720703,-0.3304667939839021,-0.06666622161865376,-0.7818592763492767,0.6485268331119691,-0.424262748983967,0.29093030574665946,-0.7222232818603516,38.4615994063166,1.8001142340673937,0.35759652736531156,9,-0.08333396911621094,0.3055543899536133,-0.11111116409301758,-0.3888893127441406,2.333332061767578,0,0.12574843590272033,-1.5,18.72222137451172,-1.799975281006887,18.5,3.000013732962569,18.888887405395508,0.12574843590272033 1247,2010-09-07,18.5,18.77777671813965,18.388887405395508,18.55555534362793,140859.0,-0.002994000588993795,-1.799975281006887,0.16666666666666666,49.27536448218676,44.502441913070015,-0.01058654842002582,0.08765071465260377,0.2157726717338342,-0.040569241230876685,10.31942941466325,0.3888893127441406,-0.3425697954143416,-0.06944379806518697,-0.634709746886756,0.49582215075638203,-0.35207677247597147,0.21318917634559753,-0.6433345794677727,25.00014305087501,-14.759290267973775,0.28263297441078467,9,-9.5367431640625e-07,0.36110973358154297,-0.05555582046508789,-0.33333396911621094,2.888887405395508,1,0.1201200742979307,-1.6666781108021194,18.55555534362793,-1.5,18.72222137451172,-1.799975281006887,18.5,0.1201200742979307 1248,2010-09-08,18.66666603088379,18.66666603088379,18.27777671813965,18.5,216000.0,0.00900897464236694,3.666689554937572,-3.0,55.223892833974034,47.21962748981741,-0.06182364976325516,-0.11556903510975758,0.05011911340612585,-0.21111328639555893,11.00257046136849,0.3888893127441406,-0.3603162639218169,0.11666669845580913,-0.4031171734731487,0.6364505703847669,-0.14322523750866978,0.37655863442028803,-0.7871339187622048,53.8461335312278,8.683247473637266,0.2598919359644798,9,0.027777671813964844,0.1944437026977539,-0.22222185134887695,-0.5,2.6666660308837855,2,0.13392857599015162,-1.799975281006887,18.5,-1.6666781108021194,18.55555534362793,-1.5,18.72222137451172,0.13392857599015162 1249,2010-09-09,18.66666603088379,18.66666603088379,18.333332061767575,18.66666603088379,96948.0,0.0,1.0,0.0,51.61289965324346,48.92862866175849,-0.0009593637134344135,-0.12642645432467603,0.08697235962108252,-0.2168047919114251,11.575054750996564,0.3333339691162145,-0.2817153443872833,0.11944446563720845,-0.3970475307641692,0.6359364620385861,-0.13880153256348038,0.3776904638378973,-0.7647245610046376,53.8461335312278,8.359941064845849,0.25824599820068966,9,0.027777671813964844,0.1944437026977539,-0.1805553436279297,-0.5,2.1666660308837855,3,0.13392857599015162,3.666689554937572,18.66666603088379,-1.799975281006887,18.5,-1.6666781108021194,18.55555534362793,0.13392857599015162 1250,2010-09-10,18.55555534362793,18.66666603088379,18.5,18.55555534362793,32391.0,-0.005952358448585771,-2.0,0.0,48.38710034675653,49.650320301291885,0.12309620450581349,-0.025367300057368425,0.21649506196717994,-0.11475070644250351,11.788660337983789,0.16666603088378906,-0.1577208630964826,0.013889312744140625,-0.49957448875686694,0.5273531142451482,-0.24284258800636138,0.27062121349464263,-0.6316527031463615,38.4615994063166,-4.533366228495851,0.2567319007505038,9,0.08333301544189453,0.3055543899536133,0.027777671813964844,-0.3888893127441406,2.1111106872558594,4,0.15269454399490967,1.0,18.66666603088379,3.666689554937572,18.66666603088379,-1.799975281006887,18.5,0.15269454399490967 1251,2010-09-13,18.833332061767575,18.833332061767575,18.55555534362793,18.55555534362793,302841.0,0.014970002944968863,1.0000000000000255,100.0,62.50000766346942,51.674131221554966,-0.18259119635526133,-0.2964666728623868,-0.03568025791355467,-0.3920771383530841,11.844820169903414,0.2777767181396449,-0.044177878885864885,0.2777771949768031,-0.252035537321845,0.8075899272754512,0.012870828827480807,0.5426835611261254,-0.8879074740956376,100.0,49.43630308472068,0.264906366149324,9,-0.19444370269775035,0.027777671813968396,-0.06944370269775035,-0.5555553436279261,2.388889312744144,0,0.11209448161805313,-2.0,18.55555534362793,1.0,18.66666603088379,3.666689554937572,18.66666603088379,0.11209448161805313 1252,2010-09-14,19.333332061767575,19.388887405395508,18.72222137451172,18.77777671813965,242937.0,0.02654867435885233,1.0,2.0000068664812845,70.96779016511088,53.76234051174065,-0.6362822974460762,-0.8026131635887204,-0.5198599311470424,-0.8896018655553881,12.22486464691888,0.6666660308837891,0.04676154245104769,0.7555549621582003,0.13701976470728638,1.3740901596091142,0.44628736343274156,1.064822560883659,-1.366815965849078,95.00001716614392,37.107195079619,0.3092675987254574,9,-0.49999999999999645,-0.5555553436279261,-0.5138883590698207,-0.9444446563720668,1.8888893127441442,1,0.08045976444505931,1.0000000000000255,18.833332061767575,-2.0,18.55555534362793,1.0,18.66666603088379,0.08045976444505931 1253,2010-09-15,19.44444465637207,19.5,19.27777671813965,19.333332061767575,182646.0,0.005747203547195268,1.0,0.20000274658308667,68.42110969364707,56.03135208957145,-0.7378996473810311,-0.8893135176379019,-0.6135348800610814,-1.019744545802304,12.296297946991958,0.22222328186035156,0.0956148777237189,0.8222230911254869,0.09263847364605127,1.5518077086049225,0.4574307823857673,1.1870153998652064,-1.4210337080744928,95.23811859335918,33.88807910102118,0.3647923087397186,9,-0.5555562973022461,-0.7222232818603516,-0.6250009536743164,-1.0555572509765625,2.2222213745117188,2,0.09999991171700717,1.0,19.333332061767575,1.0000000000000255,18.833332061767575,-2.0,18.55555534362793,0.09999991171700717 1254,2010-09-16,19.77777671813965,19.888887405395508,19.388887405395508,19.44444465637207,532647.0,0.01714279156120524,-1.2499892712150993,2.999948502274387,68.96555398231766,57.92218622799173,-0.973267419162017,-1.1641964170342476,-0.9234054331935297,-1.3641521272293105,12.245975719825642,0.5,0.1638694804850509,1.0805551528930657,0.2060555244766995,1.9550547813094319,0.6433053386848826,1.5178049671012488,-1.6657704267399254,92.00002197267972,30.24136455420713,0.4372498142081826,9,-0.6944446563720703,-0.9166669845581055,-0.9583330154418945,-1.3888893127441406,1.8888893127441406,3,0.07865167889175395,1.0,19.44444465637207,1.0,19.333332061767575,1.0000000000000255,18.833332061767575,0.07865167889175395 1255,2010-09-17,19.77777671813965,19.888887405395508,19.66666603088379,19.77777671813965,812961.0,0.0,1.0,0.0,65.38466109338006,60.08204221267621,-0.902721548272936,-1.125648372400775,-0.908415142996855,-1.3700176946927023,12.453627468416576,0.22222137451171875,0.1777010994959909,1.019444084167482,0.02414994978919438,2.0147382185457694,0.5217970169783364,1.5170911513566274,-1.5236199376202642,91.6666905085473,31.200996203921136,0.4976470671891439,9,-0.6944446563720703,-0.9166669845581055,-0.9027776718139648,-1.3888893127441406,1.7777786254882812,4,0.053370778660869256,-1.2499892712150993,19.77777671813965,1.0,19.44444465637207,1.0,19.333332061767575,0.053370778660869256 1256,2010-09-20,19.66666603088379,19.888887405395508,19.61111068725586,19.77777671813965,79902.0,-0.005617956398200841,-1.5,-100.0,69.38779799961463,62.31675704794598,-0.6899841077772706,-0.9863495964852369,-0.795833197107541,-1.2770100730778076,12.87534845126673,0.27777671813964844,0.243273600087889,0.8583333969116218,-0.21498573059406567,1.9316525244173093,0.3216738331587763,1.3949929606644673,-1.2817308003743157,80.95244323318657,19.68944221586004,0.536659563752844,9,-0.5833339691162109,-0.8055562973022461,-0.7361111640930176,-1.2777786254882812,2.5,0,0.0508474592709125,1.0,19.77777671813965,-1.2499892712150993,19.77777671813965,1.0,19.44444465637207,0.0508474592709125 1257,2010-09-21,19.888887405395508,20.44444465637207,19.72222137451172,19.72222137451172,160668.0,0.011299392289610743,-7.6667124432084774,-1.5,68.75004470359016,63.819662811236654,-0.7760870326029767,-1.1216896495836153,-1.0193437133863412,-1.5144519413534638,13.246019106426349,0.7777786254882812,0.2831364233020963,0.9888881683349595,-0.12607568783948153,2.1038520245094006,0.431406240247739,1.54637009642218,-1.3836360008951516,52.380858959896685,-6.022553527550855,0.55748192808722,9,-0.4999990463256836,-0.7499990463256836,-0.9583325386047363,-1.5,2.333333969116211,1,0.06703914311237447,-1.5,19.66666603088379,1.0,19.77777671813965,-1.2499892712150993,19.77777671813965,0.06703914311237447 1258,2010-09-22,19.66666603088379,20.27777671813965,19.66666603088379,20.05555534362793,139014.0,-0.011173142568620231,-2.1428515375938004,-2.333344777468786,73.33337402353064,66.23304885237968,-0.4437648556191114,-0.8004944264962646,-0.804602269308436,-1.3097848794053846,13.192040700580886,0.6111106872558594,0.3678466546166632,0.6777778625488295,-0.3797606794676547,1.7353164045653138,0.14900859154058566,1.2065471335570734,-0.9674953011962621,26.315827514925484,-34.61071765719154,0.5287692710082423,9,-0.1944437026977539,-0.5277776718139648,-0.7361111640930176,-1.2777786254882812,2.5555553436279297,2,0.07909603697877121,-7.6667124432084774,19.888887405395508,-1.5,19.66666603088379,1.0,19.77777671813965,0.07909603697877121 1259,2010-09-23,19.333332061767575,19.77777671813965,19.27777671813965,19.77777671813965,70965.0,-0.016949185418248303,1.2499989271169056,1.1428564421992342,61.70213853899122,67.71249754040575,-0.006615013615480336,-0.40477949821304904,-0.47919384286324984,-0.9854769723518224,13.039508377827252,0.5,0.4394617878210916,0.29166612625121857,-0.7208444734843624,1.3041767259867996,-0.21458917361657015,0.7979214261190073,-0.45963393941159225,4.761881406640532,-54.765374660354205,0.5062552998677899,9,0.16666793823242543,-0.19444370269775035,-0.4027771949768031,-0.9444446563720668,2.888889312744144,3,0.12068969599557411,-2.1428515375938004,19.66666603088379,-7.6667124432084774,19.888887405395508,-1.5,19.66666603088379,0.12068969599557411 1260,2010-09-24,19.388887405395508,19.77777671813965,19.27777671813965,19.27777671813965,121950.0,0.002873552445612715,-8.000034332406358,-0.24999892711690364,66.66666666666661,68.1754596518721,0.07651536651959745,-0.4160328760770895,-0.5421925787364472,-1.0453916586240553,13.155004517549079,0.5,0.47920151924096643,0.3055548667907715,-0.6911904968361391,1.302300230417682,-0.19281781502268203,0.803927548604225,-0.3581146296379174,9.523762813281673,-50.49248990293864,0.4983726818134548,9,0.19444561004638672,-0.2499990463256836,-0.5138883590698242,-1.0,2.3888893127441406,4,0.11747856273869672,1.2499989271169056,19.333332061767575,-2.1428515375938004,19.66666603088379,-7.6667124432084774,19.888887405395508,0.11747856273869672 1261,2010-09-27,19.833332061767575,20.11111068725586,19.72222137451172,19.77777671813965,236169.0,0.022922648787386812,-3.666689554937572,0.499999999999968,73.0769281556679,68.40980831748955,-0.2359774185396617,-0.8285757666563747,-0.9801146643171457,-1.4792365835667134,14.263701069902451,0.7222232818603516,0.5541019781526053,0.7027772903442333,-0.34344124967692835,1.748995830365395,0.1796680203336507,1.225886560354816,-0.6611920979485362,47.61897755325554,-16.131488977154483,0.5231092700105813,9,0.027778625488284803,-0.6944437026977504,-0.9999995231628382,-1.4444446563720668,2.0555553436279332,0,0.08683479288789098,-8.000034332406358,19.388887405395508,1.2499989271169056,19.333332061767575,-2.1428515375938004,19.66666603088379,0.08683479288789098 1262,2010-09-28,20.16666603088379,20.388887405395508,19.888887405395508,19.888887405395508,213966.0,0.016806755822879493,-2.5999890137054025,5.0000343324066785,74.54547156973508,69.0902929703882,-0.49022407135821666,-1.0955664079891179,-1.3011272227331787,-1.7786353481360209,14.847168653246442,0.5555553436279332,0.6697248197830703,0.9583334922790527,-0.1544571792073306,2.071124163765436,0.40193815653586284,1.5147288280222426,-0.8888893127441406,80.00006866457697,14.37726949553442,0.556395335743191,9,-0.3055553436279297,-1.0277776718139648,-1.3611111640930176,-1.6666669845581055,1.5555553436279297,1,0.09917355684559581,-3.666689554937572,19.833332061767575,-8.000034332406358,19.388887405395508,1.2499989271169056,19.333332061767575,0.09917355684559581 1263,2010-09-29,20.27777671813965,20.333332061767575,20.16666603088379,20.22222137451172,125343.0,0.005509621029361034,1.0000000000000426,0.1999986267131753,75.438610228376,69.80952144217248,-0.5260111331989172,-1.1565888260523103,-1.3983713425981676,-1.876109752501545,15.462167549806377,0.1666660308837855,0.722994202661198,0.9999997138977044,-0.19887296771932483,2.1988723955147336,0.400563373089188,1.5994360547062207,-0.8833332061767578,90.0000343322885,21.942104413677242,0.5994363408085155,9,-0.41666603088378906,-1.1388883590698242,-1.6111106872558594,-1.7222223281860352,1.333333969116211,2,0.09589042642099188,-2.5999890137054025,20.16666603088379,-3.666689554937572,19.833332061767575,-8.000034332406358,19.388887405395508,0.09589042642099188 1264,2010-09-30,20.72222137451172,20.72222137451172,20.16666603088379,20.333332061767575,147690.0,0.021917819815743922,1.8571386531953504,7.000034332406423,80.9523887374816,71.53926895818375,-0.9190450442040614,-1.5030776897936242,-1.8324539911832467,-2.2970987498239985,16.31348061931977,0.5555553436279297,0.7151123275661782,1.3333333015441902,0.030565100199481776,2.6361015028888986,0.6819492008718377,1.9847174022165426,-1.2227777481079087,100.0,27.033489256533073,0.6513841006723539,9,-0.7222223281860352,-1.4166669845581055,-2.194444179534912,-2.1666669845581055,1.0,3,0.07238606194242259,1.0000000000000426,20.27777671813965,-2.5999890137054025,20.16666603088379,-3.666689554937572,19.833332061767575,0.07238606194242259 1265,2010-10-01,20.77777671813965,20.888887405395508,20.55555534362793,20.55555534362793,171738.0,0.0026809550300559426,-2.0,0.5714257687968951,79.66102977074758,72.6807391549763,-0.9139439389863355,-1.4722216426975976,-1.819476301352637,-2.33928204242423,17.289854153990348,0.3333320617675781,0.7223068571270375,1.2861108779907227,-0.11576947420457273,2.687991230186018,0.5851707018930767,1.9870510540883686,-1.1315997619628888,90.47622161659329,20.064699086168517,0.7009401760976469,10,-0.6944446563720703,-1.1944446563720703,-2.2638888359069824,-2.222222328186035,1.2222232818603516,4,0.06951873032262523,1.8571386531953504,20.72222137451172,1.0000000000000426,20.27777671813965,-2.5999890137054025,20.16666603088379,0.06951873032262523 1266,2010-10-04,20.888887405395508,21.11111068725586,20.888887405395508,20.94444465637207,446661.0,0.005347573456155885,-6.999794012633892,-0.2500085831015896,76.92308708056004,73.58885497463963,-0.9313964212819066,-1.4751960951429588,-1.909497707000618,-2.440674121893487,18.98763417990576,0.33333396911621094,0.707556580588296,1.2805549621582024,-0.1804273169272399,2.7415372412436447,0.5500638226154813,2.0110461017009236,-1.0687309863281236,81.81811088379003,13.917190732988033,0.7304911395427204,10,-0.6944437026977539,-1.194443702697754,-2.374999523162842,-2.3333330154418945,0.7222232818603516,0,0.042553214802361516,-2.0,20.77777671813965,1.8571386531953504,20.72222137451172,1.0000000000000426,20.27777671813965,0.042553214802361516 1267,2010-10-05,20.72222137451172,21.05555534362793,20.72222137451172,21.05555534362793,257589.0,-0.007978693534474224,1.0,5.9998283438615765,71.6981217631264,73.40716027903915,-0.7086085333171894,-1.1947670234484171,-1.7089162812826046,-2.2607246706661392,20.24146514699118,0.33333396911621094,0.7122492915686784,1.0027778625488288,-0.4412051632060887,2.4467608883037464,0.28078634967137006,1.7247693754262876,-0.6955122725341774,58.823493772732505,-5.38732075455826,0.7219915128774593,10,-0.5277776718139648,-1.0277776718139648,-2.055555820465088,-2.1666669845581055,0.8888893127441406,1,0.05630023971844955,-6.999794012633892,20.888887405395508,-2.0,20.77777671813965,1.8571386531953504,20.72222137451172,0.05630023971844955 1268,2010-10-06,21.16666603088379,21.22222137451172,20.888887405395508,20.888887405395508,117684.0,0.02144773228408492,-1.3999972534263507,-0.8333342870058308,72.72729542631347,74.63217771096384,-1.025773058522681,-1.5202593013161838,-2.124327727818123,-2.689166626792801,21.409107980016508,0.5,0.730190349287966,1.3222225189208991,-0.17005766806806832,2.8145027059098666,0.5760824254264136,2.0683626124153847,-0.9664526752617171,94.73686112591815,32.63498781855094,0.746140093494484,10,-0.9166669845581055,-1.4166669845581055,-2.500000476837158,-2.611111640930176,1.0555553436279297,2,0.026246709936148305,1.0,20.72222137451172,-6.999794012633892,20.888887405395508,-2.0,20.77777671813965,0.026246709936148305 1269,2010-10-07,21.16666603088379,21.388887405395508,21.11111068725586,21.16666603088379,193896.0,0.0,-4.0,0.0,72.72729542631347,75.30558090648017,-0.8251381138825202,-1.3948785884682593,-2.0875319609504857,-2.6623566778556516,22.716528737238185,0.27777671813964844,0.7400711662505728,1.1972225189208991,-0.29848279527802646,2.6929278331198248,0.44936986182143457,1.9450751760203637,-0.7824912318615809,73.33339436858272,14.352823815253373,0.7478526570994629,10,-0.6111116409301758,-1.333333969116211,-2.500000476837158,-2.611111640930176,0.8333339691162109,3,0.020997385971111004,-1.3999972534263507,21.16666603088379,1.0,20.72222137451172,-6.999794012633892,20.888887405395508,0.020997385971111004 1270,2010-10-08,21.388887405395508,21.44444465637207,21.0,21.11111068725586,91260.0,0.0104986479300746,1.2857016739336213,100.0,77.19299090976983,75.76292121249149,-0.8200630424700286,-1.46928109010706,-2.2678256990197028,-2.85088135447738,23.973767491075343,0.4444446563720703,0.7677082457463165,1.2777772903442397,-0.19053653121883585,2.7460911119073153,0.5436203795627037,2.0119342011257757,-0.8037700850986411,92.30746884350579,34.614682850211196,0.734156910781537,10,-0.7222213745117188,-1.5277767181396484,-2.722221851348877,-2.8333330154418945,0.16666793823242188,4,0.015584446390237483,-4.0,21.16666603088379,-1.3999972534263507,21.16666603088379,1.0,20.72222137451172,0.015584446390237483 1271,2010-10-11,20.94444465637207,21.388887405395508,20.66666603088379,21.388887405395508,117009.0,-0.02077914295398664,2.2500085831015895,-1.6,65.57381108899833,74.76607004796519,-0.22510638195099375,-0.9049679386058784,-1.7875463088756476,-2.3785324666715937,25.4443255176466,0.7222213745117188,0.8538279666635198,0.7277789115905762,-0.6547916087973746,2.110349431978527,0.03649365139660077,1.4190641717845516,0.5,35.7143557800775,-21.714690529339833,0.6912852601939762,10,-0.13888931274414062,-1.083333969116211,-2.2777791023254395,-2.388890266418457,0.4444427490234375,0,0.050397867355570725,1.2857016739336213,21.388887405395508,-4.0,21.16666603088379,-1.3999972534263507,21.16666603088379,0.050397867355570725 1272,2010-10-12,20.888887405395508,21.05555534362793,20.77777671813965,20.833332061767575,31698.0,-0.00265260081554175,-2.3333562216042387,-0.125000000000008,68.96550907674563,74.04683658667292,-0.06294800631628306,-0.7661795229754276,-1.699641100549755,-2.295995891418265,26.766334973023298,0.27777862548828125,0.9326866237866653,0.5944438934326186,-0.7534782386588823,1.9423660255241195,-0.07951717261313007,1.2684049594783673,0.5555572509765625,28.571288439845016,-31.438710477622298,0.6739610660457501,10,-0.08333206176757812,-1.0277767181396484,-2.222221851348877,-2.3333330154418945,0.6666679382324219,1,0.034574521267887404,2.2500085831015895,20.94444465637207,1.2857016739336213,21.388887405395508,-4.0,21.16666603088379,0.034574521267887404 1273,2010-10-13,21.388887405395508,21.44444465637207,20.888887405395508,20.94444465637207,187002.0,0.023936171912672277,1.0,7.999999999999488,80.3278790017521,73.97744661603632,-0.4344490073361875,-1.173187589390011,-2.166189182552202,-2.7596257386117813,28.138169026125446,0.5555572509765625,0.9699111720405575,0.997221755981446,-0.37287338889141,2.367316900854302,0.312174183545018,1.682269328417874,-0.7222213745117188,92.85693265976752,24.79023385050931,0.6850475724364274,10,-0.3888874053955078,-1.5277767181396484,-2.7083330154418945,-2.8333330154418945,0.7222232818603516,2,0.01038966065174085,-2.3333562216042387,20.888887405395508,2.2500085831015895,20.94444465637207,1.2857016739336213,21.388887405395508,0.01038966065174085 1274,2010-10-14,21.333332061767575,21.388887405395508,20.94444465637207,21.388887405395508,50697.0,-0.002597392869248538,15.0,-0.125000000000008,78.68854027543493,73.86939222766824,-0.3163600591965334,-1.048896107399596,-2.086092716712809,-2.666766996381675,28.831412523080214,0.4444427490234375,0.9781472670274667,0.8638886451721142,-0.5357655786221187,2.263542868966347,0.1640615332749995,1.5637157570692288,-0.6511104583740206,85.71411054980581,9.819032481700816,0.699827111897116,10,-0.2777767181396449,-1.4444437026977504,-2.555555343627926,-2.7777776718139613,0.6111125946044957,3,0.041666689018409864,1.0,21.388887405395508,-2.3333562216042387,20.888887405395508,2.2500085831015895,20.94444465637207,0.041666689018409864 1275,2010-10-15,20.833332061767575,21.27777671813965,20.72222137451172,21.27777671813965,94518.0,-0.023437501396983973,1.4999978542338113,8.00003433240591,64.5161361773761,72.49084212731447,0.21495390843717388,-0.49093224432370164,-1.581183625173633,-2.1399759362783577,29.33445709132293,0.6111106872558558,0.9640949755444623,0.3111108779907177,-1.0579997833733294,1.6802215393547648,-0.3734444526913059,0.9956662086727412,-0.13586599731445048,21.428466329883303,-55.6456374405557,0.6845553306820245,10,0.22222328186035512,-0.8611097335815394,-2.055555343627926,-2.1944446563720668,1.2777786254882848,4,0.056000064453129106,15.0,21.333332061767575,1.0,21.388887405395508,-2.3333562216042387,20.888887405395508,0.056000064453129106 1276,2010-10-18,20.66666603088379,20.833332061767575,20.44444465637207,20.77777671813965,67878.0,-0.00799996997070107,2.50000000000008,0.24999892711690364,57.627125548007626,70.92739810341239,0.38753646797659513,-0.2587749967236306,-1.4096529729733902,-1.9383453772013794,29.765769746486413,0.38888740539550426,0.8790885046917296,0.09444484710693501,-1.2148413150723485,1.4037310092862185,-0.5601982339827067,0.7490879281965768,0.7777786254882812,22.222137451171875,-52.23126235471774,0.6546430810896424,10,0.27777862548828125,-0.6666660308837891,-1.9166669845581055,-2.0,1.1666660308837855,0,0.04301077452046709,1.4999978542338113,20.833332061767575,15.0,21.333332061767575,1.0,21.388887405395508,0.04301077452046709 1277,2010-10-19,21.22222137451172,21.22222137451172,20.66666603088379,20.66666603088379,188811.0,0.026881711002525455,1.0,-5.000017166203179,62.68657940113194,69.81176298950332,-0.10016900803936934,-0.7476510899500433,-1.9519968069155382,-2.4624472125464365,29.48457013567245,0.5555553436279297,0.8157063046873674,0.5833334922790527,-0.7151887390828975,1.881855723641003,-0.06592762340192238,1.2325946079600278,0.202223281860352,77.77767181396484,5.072258537284995,0.6492611156809758,10,-0.27777671813964844,-1.1388883590698242,-2.472222328186035,-2.5555553436279297,0.9444446563720703,1,0.007853373496704563,2.50000000000008,20.66666603088379,1.4999978542338113,20.833332061767575,15.0,21.333332061767575,0.007853373496704563 1278,2010-10-20,21.22222137451172,21.333332061767575,20.888887405395508,21.05555534362793,85329.0,0.0,1.2857240949732687,0.2999989700313454,57.627125548007626,68.13396633635824,-0.10220800377427963,-0.6589207101919285,-1.9223939439702136,-2.432448502903256,29.413721410947048,0.44444465637206676,0.7676798541054843,0.5055557250976577,-0.7327227865543406,1.743834236749656,-0.11358353072834149,1.1246949809236568,0.18262328186035148,82.35297681557476,12.558991707563635,0.6191392558259984,10,-0.27777671813964844,-0.8611106872558594,-2.4166669845581055,-2.5555553436279297,1.0,2,0.0157068368684794,1.0,21.22222137451172,2.50000000000008,20.66666603088379,1.4999978542338113,20.833332061767575,0.0157068368684794 1279,2010-10-21,21.66666603088379,21.833332061767575,21.22222137451172,21.333332061767575,201933.0,0.020942419199615703,-1.1999993133542175,2.000011444135474,62.12122630811262,66.45932582506299,-0.5232994822824466,-0.9692909623104384,-2.3207149105570295,-2.84134429150987,30.660242340575667,0.6111106872558558,0.7617295015587224,0.8333336830139153,-0.2905694298267001,1.9572367958545307,0.2713821265936076,1.395285239434223,-1.2222213745117188,88.0000329590198,19.96206758737476,0.5619515564203077,10,-0.5277776718139648,-1.1111116409301758,-2.8611111640930176,-3.0,0.5555553436279297,3,0.020512830896020517,1.2857240949732687,21.22222137451172,1.0,21.22222137451172,2.50000000000008,20.66666603088379,0.020512830896020517 1280,2010-10-22,21.66666603088379,21.888887405395508,21.61111068725586,21.77777671813965,79443.0,0.0,-1.5,-0.33333142598833493,60.93751844019797,65.9441821974185,-0.5361329519305045,-0.832582935603714,-2.2718492614202646,-2.8107569176768266,31.99965313633769,0.27777671813964844,0.717161921291094,0.719444751739502,-0.23737141006404627,1.6762609135430502,0.24103667083772962,1.1978528326412743,-1.1944436264038103,84.61542524534401,17.563752350038783,0.4784080809017741,10,-0.5,-1.083333969116211,-2.6944451332092285,-3.0,0.1666660308837855,4,0.012820552321817003,-1.1999993133542175,21.66666603088379,1.2857240949732687,21.22222137451172,1.0,21.22222137451172,0.012820552321817003 1281,2010-10-25,21.55555534362793,21.888887405395508,21.388887405395508,21.66666603088379,61515.0,-0.005128185716135603,-1.2499892712150993,1.0,61.90477747496331,65.15965646388713,-0.36790965039085677,-0.6174911982640978,-2.108574559523177,-2.666733218996505,32.597814113128784,0.5,0.6691284299566647,0.5222229003906236,-0.3150194451278878,1.359465245909135,0.10360172763136788,0.9408440731498793,-1.0266663391113298,72.72735784867571,4.443413700770066,0.4186211727592549,10,-0.3888893127441406,-0.9722232818603516,-2.583334445953369,-2.8888893127441406,0.6666660308837891,0,0.02577318629798886,-1.5,21.66666603088379,-1.1999993133542175,21.66666603088379,1.2857240949732687,21.22222137451172,0.02577318629798886 1282,2010-10-26,22.16666603088379,22.16666603088379,21.44444465637207,21.5,143775.0,0.028350496079262877,1.1666661898290538,-6.000017166203179,63.6363730942973,63.305044696392144,-0.8702191190043038,-1.1289671264218555,-2.6700904962861713,-3.22773723963612,32.91785262114111,0.7222213745117188,0.5971073410679892,1.033333587646485,0.1551818935273559,1.9114852817656143,0.5942577405869223,1.472409434706048,-1.5833770903320321,100.0,33.613789787765285,0.4390758470595638,10,-0.8611106872558594,-1.4444446563720703,-3.1944451332092285,-3.5,-0.05555534362792969,1,-0.015037623098205,-1.2499892712150993,21.55555534362793,-1.5,21.66666603088379,-1.1999993133542175,21.66666603088379,-0.015037623098205 1283,2010-10-27,22.22222137451172,22.27777671813965,22.05555534362793,22.27777671813965,236862.0,0.0025062561753999013,7.0,-0.08333309491452685,64.17911212570746,61.6928860130891,-0.8885783549466595,-1.0871175295194035,-2.6636370624478687,-3.2323541722589404,33.3077013509415,0.22222137451171875,0.6023172609321783,0.9916666984558091,0.08234368309358686,1.9009897138180314,0.5370051907746998,1.4463282061369185,-1.5439298085400388,94.73686112591815,28.021985674057277,0.45466150768111113,10,-0.8611106872558594,-1.4444446563720703,-2.9583330154418945,-3.2777767181396484,0.11111068725585582,2,-0.0024999905586239324,1.1666661898290538,22.16666603088379,-1.2499892712150993,21.55555534362793,-1.5,21.66666603088379,-0.0024999905586239324 1284,2010-10-28,22.22222137451172,22.388887405395508,22.05555534362793,22.27777671813965,85914.0,0.0,1.4,1.0,61.90477747496331,61.40273504615435,-0.8372782225183855,-1.0213442629262808,-2.5913947929065557,-3.1835598057467323,33.18904360803974,0.3333320617675781,0.6063951531104053,0.9166666984558098,-0.060991592955801366,1.894324989867421,0.427837552750006,1.4054958441616137,-1.4159709963665996,83.3333969116211,19.035589274687297,0.4888291457058051,10,-0.8055553436279297,-1.3888893127441406,-2.916666030883789,-3.2777767181396484,0.22222328186035156,3,0.0,7.0,22.22222137451172,1.1666661898290538,22.16666603088379,-1.2499892712150993,21.55555534362793,0.0 1285,2010-10-29,22.22222137451172,22.22222137451172,21.66666603088379,22.22222137451172,164808.0,0.0,1.0,-0.0,70.90907501977227,62.87850720968375,-0.6923540568912401,-0.956628452229598,-2.526618049675058,-3.1422536435496866,32.46916678471104,0.5555553436279297,0.523547342033055,0.8444444656372063,-0.18128064220422502,1.8701695734786377,0.33158191171649065,1.357307019557922,-1.257707293641559,83.3333969116211,14.782991594926187,0.512862553920715,10,-0.6944446563720703,-1.3888893127441406,-2.9027771949768066,-3.2777767181396484,0.11111068725585582,4,0.0,1.4,22.22222137451172,7.0,22.22222137451172,1.1666661898290538,22.16666603088379,0.0 1286,2010-11-01,21.77777671813965,22.333332061767575,21.77777671813965,22.22222137451172,96534.0,-0.020000010299683013,-1.4999978542337953,-100.0,62.90323831040822,62.90258042182556,-0.0823873579680594,-0.46607172870484703,-2.0248075572567856,-2.6622161423947865,31.48291957713448,0.5555553436279261,0.4395480960269005,0.3555553436279304,-0.657933957367419,1.3690446446232798,-0.15118930686974608,0.8622999941256069,-0.6708253048169546,35.29404636885047,-36.730759326718285,0.5067446504976747,11,-0.13888931274414062,-0.7222223281860352,-2.416666030883789,-2.833332061767578,0.6666679382324219,0,0.0025510108009165755,1.0,22.22222137451172,1.4,22.22222137451172,7.0,22.22222137451172,0.0025510108009165755 1287,2010-11-02,21.888887405395508,22.05555534362793,21.55555534362793,21.77777671813965,203517.0,0.005102021601833595,1.2499892712150993,-0.24999892711690563,58.18182385657838,62.96421356722231,-0.09944414747242547,-0.5115233302428805,-2.056377595184969,-2.7411618686768833,30.748938594549113,0.5,0.4564222721066429,0.4083327293395982,-0.5691758522194164,1.3858413108986127,-0.08042156143990908,0.8970870201191055,-0.6537423928655315,39.999908447125925,-28.175712073353004,0.4887542907795064,11,-0.08333301544189453,-0.75,-2.388887882232666,-2.9444427490234375,0.33333396911621094,1,0.015228456473947771,-1.4999978542337953,21.77777671813965,1.0,22.22222137451172,1.4,22.22222137451172,0.015228456473947771 1288,2010-11-03,21.72222137451172,21.888887405395508,21.44444465637207,21.888887405395508,169641.0,-0.007614184668093604,4.333333333333333,-1.5,56.14036250093366,62.29967314420243,0.16271702595850712,-0.3173744084702932,-1.8050946050887617,-2.541199365753606,29.65156129065664,0.4444427490234375,0.5206789433474341,0.21388893127441477,-0.7576187416302567,1.1853966041790862,-0.27186490517792095,0.6996427677267505,-0.37170212269519,29.411705307375396,-35.035760815449535,0.4857538364523358,11,0.16666603088378906,-0.4444446563720703,-2.222221851348877,-2.7777767181396484,0.3888893127441406,2,0.017902833510409444,1.2499892712150993,21.888887405395508,-1.4999978542337953,21.77777671813965,1.0,22.22222137451172,0.017902833510409444 1289,2010-11-04,21.61111068725586,21.833332061767575,21.55555534362793,21.66666603088379,194823.0,-0.005115070201164307,-2.333333333333291,0.3333333333333333,64.0000302124347,62.63995223000651,0.29627491826036234,-0.18051491105237005,-1.6214504390987727,-2.397100277323794,28.275186701728927,0.2777767181396449,0.5195996380619938,0.08055601119995259,-0.8782952620947064,1.0394072844946116,-0.39886962544737514,0.5599816478472803,-0.16666603088378906,18.749959766797705,-49.02661619268804,0.47942563664732935,11,0.27777671813964844,-0.33333396911621094,-2.1111111640930176,-2.666666030883789,0.5,3,0.03341898456600889,4.333333333333333,21.72222137451172,1.2499892712150993,21.888887405395508,-1.4999978542337953,21.77777671813965,0.03341898456600889 1290,2010-11-05,21.72222137451172,21.77777671813965,21.55555534362793,21.55555534362793,30807.0,0.0051413686628045685,-1.6666666666666667,-3.0,69.38777083112917,63.47139593624716,0.2166573318031233,-0.2797136999591814,-1.6661960539340477,-2.4733544949815744,27.17064999996581,0.22222137451171875,0.5530102040353846,0.1750000000000007,-0.7850702618357523,1.1350702618357538,-0.3050351309178758,0.6550351309178772,-0.27777671813964844,31.249932944662838,-40.54205925693221,0.4800351309178762,11,0.1944446563720703,-0.3055553436279297,-2.0694446563720703,-2.638888359069824,0.4444446563720703,4,0.03324813192023668,-2.333333333333291,21.61111068725586,4.333333333333333,21.72222137451172,1.2499892712150993,21.888887405395508,0.03324813192023668 1291,2010-11-08,22.0,22.0,21.66666603088379,21.77777671813965,41742.0,0.012787763309245026,1.9999914169720794,1.333344777468786,65.90911928289191,63.723923290535446,0.009558305403555067,-0.499993012676466,-1.883759423782692,-2.717855753688138,27.124695257086074,0.33333396911621094,0.5390174962198522,0.4000008583068855,-0.5363076456187379,1.3363093622325088,-0.06815339365592621,0.8681551102696972,-0.46111106872558594,90.90911928289191,19.05328948442761,0.46815425196281235,11,-0.08333396911621094,-0.5833339691162109,-2.166667938232422,-2.833333969116211,0.4444446563720703,0,0.015151457353071551,-1.6666666666666667,21.72222137451172,-2.333333333333291,21.61111068725586,4.333333333333333,21.72222137451172,0.015151457353071551 1292,2010-11-09,21.61111068725586,21.833332061767575,21.5,21.72222137451172,181647.0,-0.017676786942915523,1.0000000000000213,-0.4999957084860397,56.86275565775957,62.9109947940968,0.34794474895859295,-0.0571525408743625,-1.4289773311386114,-2.2931772755191133,26.91576976650062,0.5,0.5233359493371097,-0.024999618530273438,-0.8994995250016871,0.8495002879411402,-0.46224957176598025,0.4122503347054334,0.7777767181396484,29.99989700313454,-38.85393969926237,0.4372499532357067,11,0.3055553436279297,-0.1944446563720703,-1.6666669845581055,-2.3333330154418945,1.166666030883789,1,0.03856044148659277,1.9999914169720794,22.0,-1.6666666666666667,21.72222137451172,-2.333333333333291,21.61111068725586,0.03856044148659277 1293,2010-11-10,21.61111068725586,21.61111068725586,21.333332061767575,21.44444465637207,122760.0,0.0,2.3333562216042814,-1.5,48.83721301593258,61.45904318753782,0.2817740568069169,-0.04179327705219649,-1.3706809287812298,-2.266782497102426,25.92954409395184,0.2777786254882848,0.5134948848118626,-0.036110782623289595,-0.9029986913109376,0.8307771260643584,-0.4695547369671118,0.3973331717205326,0.759998970031738,41.66671435029185,-23.742230058653853,0.4334439543438239,11,0.2222213745117152,-0.1944446563720703,-1.6666669845581055,-2.1388893127441406,1.6111106872558594,2,0.028277615903204545,1.0000000000000213,21.61111068725586,1.9999914169720794,22.0,-1.6666666666666667,21.72222137451172,0.028277615903204545 1294,2010-11-11,22.22222137451172,22.22222137451172,21.44444465637207,21.55555534362793,152010.0,0.028277615903204545,1.3333323796581074,4.000011444135453,59.25926161401215,60.16461947578671,-0.3680399645618806,-0.6143965899161614,-1.9026551870791693,-2.8556604364652856,25.281097133049972,0.7777767181396484,0.46155852432643485,0.5305554389953606,-0.3594110522572578,1.420521930247979,0.0855721933690532,0.975538684621668,0.10737717895507615,100.0,35.491265667672906,0.4449832456263086,11,-0.3888893127441442,-0.8055553436279297,-2.222222328186035,-2.6944446563720703,1.1111106872558558,3,-0.004999981117247865,2.3333562216042814,21.61111068725586,1.0000000000000213,21.61111068725586,1.9999914169720794,22.0,-0.004999981117247865 1295,2010-11-12,22.0,22.0,21.5,21.888887405395508,56736.0,-0.009999962234495618,7.99987983864046,0.1666690508547314,57.142865901097224,59.52457809697436,-0.20188614618480116,-0.31651795234164837,-1.6094119488004424,-2.6042892349035505,25.2499020809695,0.7222213745117188,0.392880357846515,0.2500006675720208,-0.551638290598035,1.0516396257420766,-0.15081881151300536,0.6508201466570469,0.2897478937988254,75.00010728830954,11.054640934065098,0.4008194790850275,11,-0.22222328186035156,-0.5833339691162109,-1.8055567741394043,-2.388890266418457,0.6111106872558594,4,0.005050485784357184,1.3333323796581074,22.22222137451172,2.3333562216042814,21.61111068725586,1.0000000000000213,21.61111068725586,0.005050485784357184 1296,2010-11-15,21.55555534362793,21.888887405395508,21.55555534362793,21.66666603088379,54900.0,-0.020202029835094115,-5.0,-0.9999828340914942,39.62264273165878,57.46244686087219,0.23213266919319864,0.20863113799310895,-1.0922726310673028,-2.134757361542988,25.96634599602362,0.4444446563720703,0.32192398855275783,-0.23888845443725515,-0.8675311114449791,0.3897542025704688,-0.5532097829411171,0.07543287406660681,0.6959359168896455,25.000107288309735,-32.964306426846115,0.31432132850386196,11,0.22222137451171875,-0.13888931274414062,-1.2916669845581055,-1.9166669845581055,2.1111106872558594,0,0.028350496079262877,7.99987983864046,22.0,1.3333323796581074,22.22222137451172,2.3333562216042814,21.61111068725586,0.028350496079262877 1297,2010-11-16,21.388887405395508,21.55555534362793,21.27777671813965,21.55555534362793,76797.0,-0.007732017829069293,2.3333180746606854,1.5000171662031792,36.36362501412305,55.26503158455991,0.35807199401440215,0.4094164795056763,-0.8515569322522012,-1.9295236540160516,25.78736578852058,0.27777862548828125,0.2123347053825846,-0.4138896942138679,-1.0143822395589872,0.1866028511312514,-0.7141359668864276,-0.11364342154130824,0.8258774871720682,11.76465836364334,-39.83197114151719,0.3002462726725603,11,0.3611116409301758,0.02777862548828125,-1.0555543899536133,-1.7499990463256836,2.5000000000000036,1,0.049350732039960654,-5.0,21.55555534362793,7.99987983864046,22.0,1.3333323796581074,22.22222137451172,0.049350732039960654 1298,2010-11-17,21.55555534362793,21.77777671813965,21.27777671813965,21.44444465637207,170775.0,0.007792267782492424,-1.2499892712150993,-0.6666590373303426,39.655185681314904,52.56004885887993,0.1846993637508767,0.28353868213420697,-0.946086675835808,-2.0713452180053835,25.566789314965078,0.5,0.15862724420201602,-0.2638884544372573,-0.8128255576812613,0.28504864880674674,-0.5383570060592575,0.010580097184742954,0.6029902584739695,29.411847863624153,-17.419697904690793,0.2744685516220018,11,0.1944437026977539,-0.13888931274414062,-1.2222223281860352,-1.9166669845581055,3.0,2,0.056700992158525976,2.3333180746606854,21.388887405395508,-5.0,21.55555534362793,7.99987983864046,22.0,0.056700992158525976 1299,2010-11-18,22.11111068725586,22.11111068725586,21.5,21.77777671813965,60021.0,0.02577318629798886,2.6666571299416924,3.0000171662031794,48.529417704544585,50.24245406703719,-0.32684333985999103,-0.24982122192840706,-1.4215608898807233,-2.5808301452802205,24.81311524461122,0.6111106872558594,0.13208303883838468,0.2694446563720696,-0.2893470299309442,0.8282363426750834,-0.009951186779435517,0.5488404995235747,-0.8333339691162109,100.0,55.39862554475758,0.2793958431515067,11,-0.3611116409301758,-0.6944446563720703,-1.6805553436279297,-2.472222328186035,2.5,3,0.05025123807535681,-1.2499892712150993,21.55555534362793,2.3333180746606854,21.388887405395508,-5.0,21.55555534362793,0.05025123807535681 1300,2010-11-19,21.94444465637207,22.11111068725586,21.72222137451172,22.11111068725586,56781.0,-0.007537659832703492,3.666689554937572,-0.49999713898250775,52.38097054617745,48.73932642962448,-0.14006977178446078,-0.06458921779588422,-1.1715173262705996,-2.3774657717114778,23.94557414222987,0.3888893127441406,0.12042531620874541,0.08888969421386861,-0.46537778897165083,0.643157177399388,-0.1882440473788911,0.36602343580662833,-0.6666679382324219,80.00009155266451,32.80775184498419,0.2771337415927604,11,-0.19444561004638672,-0.5277786254882812,-1.4722228050231934,-2.305556297302246,2.944442749023441,4,0.06329107102704512,2.6666571299416924,22.11111068725586,-1.2499892712150993,21.55555534362793,2.3333180746606854,21.388887405395508,0.06329107102704512 1301,2010-11-22,22.11111068725586,22.16666603088379,21.66666603088379,21.94444465637207,104040.0,0.00759490766312898,2.6000137329625432,-1.0,53.12501508742661,48.3240219218097,-0.32331756293427105,-0.19763316181118284,-1.2601050304036931,-2.5043176153802165,23.63965303193474,0.5,0.09770791524842082,0.22777795791625977,-0.3188164696893381,0.7743723855218576,-0.045519255886539156,0.5010751717190587,-0.8166672897338856,93.75002682207736,43.76222556167629,0.2732972138027994,11,-0.3611116409301758,-0.6944446563720703,-1.597221851348877,-2.472222328186035,3.277776718139652,0,0.022613065760110462,3.666689554937572,21.94444465637207,2.6666571299416924,22.11111068725586,-1.2499892712150993,21.55555534362793,0.022613065760110462 1302,2010-11-23,21.833332061767575,22.11111068725586,21.55555534362793,22.11111068725586,55917.0,-0.012562852649839362,2.999986267131753,-1.6666781108021407,51.515145209868926,48.62156994335819,-0.011959539739436309,0.05680491606910465,-0.921985044652839,-2.195919444701932,22.807001577063186,0.5555553436279297,0.042567502767607124,-0.03333396911621378,-0.5636372993201242,0.4969693610876966,-0.2984856342181672,0.23181769598573965,-0.503999758911128,62.499946355844884,9.50005994441863,0.26515166510195504,11,-0.08333301544189098,-0.30555534362792613,-1.3611097335815394,-2.1944437026977504,3.944444656372074,1,0.0839694996590361,2.6000137329625432,22.11111068725586,3.666689554937572,21.94444465637207,2.6666571299416924,22.11111068725586,0.0839694996590361 1303,2010-11-24,22.16666603088379,22.16666603088379,21.55555534362793,21.72222137451172,42480.0,0.015267205581502408,1.749996781350717,-1.5999958801395056,57.142850136274525,48.386413112498445,-0.2885440182427459,-0.2960849516389601,-1.1934422145872858,-2.4963846921888226,21.81595862848343,0.6111106872558594,-0.010222973217906883,0.3027777671813965,-0.22021539618899055,0.8257709305517835,0.041281185496202966,0.56427434886659,-0.8038403789062478,100.0,40.905168372703756,0.26149658168519424,11,-0.4444446563720703,-0.5277786254882812,-1.6527771949768066,-2.527777671813965,3.8888893127441406,2,0.0776941995748135,2.999986267131753,21.833332061767575,2.6000137329625432,22.11111068725586,3.666689554937572,21.94444465637207,0.0776941995748135 1304,2010-11-25,22.22222137451172,22.333332061767575,21.833332061767575,22.16666603088379,228843.0,0.0025062561753999013,2.6000137329626356,0.12499946355845282,56.52173480374887,48.31739854612641,-0.3845375984323809,-0.37064337376845913,-1.195945368236444,-2.51752751238665,20.730990688057847,0.5,-0.008492554215393966,0.35833311080932617,-0.16466005256106087,0.8813262741797132,0.09683652912413265,0.6198296924945197,-0.827242107377927,85.7143207472679,22.143171203186107,0.26149658168519424,11,-0.41666698455810547,-0.41666698455810547,-1.569443702697754,-2.5833330154418945,3.5555553436279297,3,0.10500003261566282,1.749996781350717,22.16666603088379,2.999986267131753,21.833332061767575,2.6000137329625432,22.11111068725586,0.10500003261566282 1305,2010-11-26,22.22222137451172,22.44444465637207,21.66666603088379,22.44444465637207,100098.0,0.0,5.999974250916238,-4.000034332406359,53.12498658896131,49.81765897471558,-0.39079700766970404,-0.39067340224532643,-1.1417993570256826,-2.4872009283921415,20.45962969905648,0.7777786254882812,0.023999916877826877,0.35833311080932617,-0.16466005256106087,0.8813262741797132,0.09683652912413265,0.6198296924945197,-0.7709409396999014,74.99989271169056,14.271853613270395,0.26149658168519424,11,-0.3611106872558594,-0.3611106872558594,-1.375,-2.3888893127441406,3.5555553436279297,4,0.10750002317428686,2.6000137329626356,22.22222137451172,1.749996781350717,22.16666603088379,2.999986267131753,21.833332061767575,0.10750002317428686 1306,2010-11-29,21.833332061767575,22.22222137451172,21.833332061767575,21.833332061767575,216468.0,-0.017500019741059303,0.0,-0.0,53.12498658896125,51.680032483030935,0.04653197857670932,0.0027314210377333836,-0.6985846098364981,-2.0761479760581913,20.00252261067985,0.3888893127441442,-0.036914604131101925,-0.03333396911621378,-0.5549898237731803,0.48832188554075273,-0.2941618964446988,0.22749395821227125,-0.30259848923093813,31.249865889612806,-31.986799630364274,0.26082792732848414,11,0.027778625488284803,0.027778625488284803,-0.958333015441891,-1.9722223281860316,4.0,0,0.13994910785873738,5.999974250916238,22.22222137451172,2.6000137329626356,22.22222137451172,1.749996781350717,22.16666603088379,0.13994910785873738 1307,2010-11-30,22.22222137451172,22.388887405395508,21.833332061767575,22.11111068725586,192582.0,0.017811725285172164,1.5000085831016057,100.0,57.746469338393204,53.690175111595195,-0.23659858885662644,-0.3793546359576574,-1.0346734427079234,-2.4430484484860706,20.206515039072727,0.5555553436279332,-0.06805282389164802,0.33888864517211914,-0.20651573053917005,0.8842930208834083,0.06618645731647277,0.6115908330277655,-0.6183909152682467,74.99989271169056,8.661556264248702,0.2727021878556449,11,-0.2499990463256836,-0.3611106872558594,-1.3472223281860352,-2.361111640930176,3.5555553436279297,1,0.14249997682571336,0.0,21.833332061767575,5.999974250916238,22.22222137451172,2.6000137329626356,22.22222137451172,0.14249997682571336 1308,2010-12-01,22.11111068725586,22.388887405395508,21.833332061767575,22.22222137451172,169911.0,-0.004999981117247865,1.5000085831016057,-1.0,48.38710391930371,53.67436246879065,-0.04290706071902051,-0.2504565520017188,-0.8638008048200021,-2.312145909958126,20.695974760279956,0.5555553436279332,-0.0011798263940718812,0.20833349227905273,-0.34060373288158985,0.7572707174396953,-0.06613512030126856,0.482802104859374,-0.4400310922420978,57.14282210996126,-4.7335755901892895,0.274468612580322,12,-0.11111068725585938,-0.25,-1.0972223281860352,-2.111111640930176,3.5555553436279297,2,0.1658291201534774,1.5000085831016057,22.22222137451172,0.0,21.833332061767575,5.999974250916238,22.22222137451172,0.1658291201534774 1309,2010-12-02,22.333332061767575,22.5,22.0,22.0,753642.0,0.0100502131102711,-2.0000114441354526,-2.999999999999968,54.83868824208885,53.9474422127808,-0.2573549908093504,-0.4382668462875685,-1.011699840755032,-2.511308175094655,21.292017783143496,0.5,0.10459919595119516,0.3944437980651827,-0.1685473344151589,0.9574349305455243,0.1129482318250119,0.6759393643053535,-0.600383261845149,79.99986267100279,18.966288920803244,0.28149556624017114,12,-0.30555438995360973,-0.44444370269775035,-1.2638883590698207,-2.2777776718139613,3.1111125946044957,3,0.16666672360245016,1.5000085831016057,22.11111068725586,1.5000085831016057,22.22222137451172,0.0,21.833332061767575,0.16666672360245016 1310,2010-12-03,22.44444465637207,22.44444465637207,22.11111068725586,22.44444465637207,108909.0,0.004975191086452835,1.0,0.0,64.28570552749025,55.18751892834344,-0.32417426350368217,-0.5191132474734061,-1.0474575818910346,-2.598481445374169,21.92027171160076,0.33333396911621094,0.19889547442839728,0.46944522857666016,-0.1267034148971149,1.0655938720504352,0.17137090683977263,0.7675195503135477,-0.6347907364418859,91.66671435029158,24.998011906172934,0.2980743217368884,12,-0.41666698455810547,-0.5555562973022461,-1.3194456100463867,-2.3333349227905273,2.833332061767578,4,0.1485147934289046,-2.0000114441354526,22.333332061767575,1.5000085831016057,22.11111068725586,1.5000085831016057,22.22222137451172,0.1485147934289046 1311,2010-12-06,22.333332061767575,22.44444465637207,22.0,22.44444465637207,156789.0,-0.00495056109900005,6.9998970045489655,-100.0,65.45453070019643,56.736339538379816,-0.19916938658611372,-0.40237796541349624,-0.8750555898006276,-2.459397301842909,22.013617627939386,0.4444446563720703,0.21925866239983804,0.3416660308837862,-0.275686458906371,0.9590185206739434,0.03298978598870761,0.6503422757788648,-0.45464353383041,74.99985694912499,1.3289012506660782,0.30867624489507794,12,-0.30555438995360973,-0.44444370269775035,-1.1527776718139613,-2.2222223281860316,2.555555343627937,0,0.15422887399183116,1.0,22.44444465637207,-2.0000114441354526,22.333332061767575,1.5000085831016057,22.11111068725586,0.15422887399183116 1312,2010-12-07,22.44444465637207,22.44444465637207,21.94444465637207,22.05555534362793,235791.0,0.004975191086452835,1.5714257687969002,-3.499957085228624,64.8148030410727,57.58877875002406,-0.23968486149509616,-0.4720610369767613,-0.9330699884513294,-2.540721200080249,22.499432431232442,0.5,0.23968669121216024,0.4111119270324721,-0.21056717414927206,1.0327910282142163,0.10027237644159825,0.721951477623346,-0.5036249812286222,91.66671435029158,11.885160356439116,0.31083955059087287,12,-0.3611116409301758,-0.5555562973022461,-1.0972237586975098,-2.3333349227905273,2.3888874053955043,1,0.15099003148796486,6.9998970045489655,22.333332061767575,1.0,22.44444465637207,-2.0000114441354526,22.333332061767575,0.15099003148796486 1313,2010-12-08,22.22222137451172,22.44444465637207,22.05555534362793,22.388887405395508,323505.0,-0.00990103721712099,1.799975281006887,-0.4285693265976752,52.0833214124271,57.09562170654387,-0.009780875405503764,-0.21260796503378288,-0.6628179723813368,-2.289699018666809,23.45220193320681,0.3888893127441406,0.240510681024535,0.15833311080932688,-0.43541288341430473,0.7520791050329585,-0.13853988630248892,0.4552061079211427,-0.27777671813964844,49.99982833855756,-26.09962342756441,0.29687299711181603,12,-0.13888835906982422,-0.33333301544189453,-0.7500004768371582,-2.111111640930176,2.333333969116211,2,0.15999999656677244,1.5714257687969002,22.44444465637207,6.9998970045489655,22.333332061767575,1.0,22.44444465637207,0.15999999656677244 1314,2010-12-09,22.11111068725586,22.333332061767575,22.0,22.22222137451172,336645.0,-0.004999981117247865,1.0000000000000213,0.6666666666666666,53.19147071134137,57.10300883125276,0.09377245136144907,-0.11620616669363315,-0.5183073901182169,-2.1545784651377318,23.259095269368913,0.3333320617675746,0.26828636086290203,0.052777957916259055,-0.5367948144207553,0.6423507302532734,-0.2420084282522481,0.3475643440847662,0.3888893127441406,33.33320617675781,-40.52659343791562,0.2947863861685065,12,0.05555534362792969,-0.22222232818603516,-0.5277786254882812,-2.0000009536743164,2.1111106872558594,3,0.16080401359834173,1.799975281006887,22.22222137451172,1.5714257687969002,22.44444465637207,6.9998970045489655,22.333332061767575,0.16080401359834173 1315,2010-12-10,22.11111068725586,22.27777671813965,21.94444465637207,22.0,841392.0,0.0,-2.0,-1.0,50.0,56.75578809914595,0.08532695690574599,-0.11326224243368443,-0.486009850413609,-2.101938820706252,22.97821800123308,0.3333320617675781,0.24483344355704162,0.04722242355346751,-0.5421299028852502,0.6365747499921852,-0.24745373966588957,0.3418985867728246,0.37888931274413906,33.33320617675781,-36.440434232398786,0.29467616321935824,12,0.05555534362792969,-0.22222232818603516,-0.5277786254882812,-2.0000009536743164,1.6111106872558594,4,0.1507538004880704,1.0000000000000213,22.11111068725586,1.799975281006887,22.22222137451172,1.5714257687969002,22.44444465637207,0.1507538004880704 1316,2010-12-13,22.16666603088379,22.333332061767575,22.16666603088379,22.22222137451172,2530035.0,0.0025125532775678305,-4.999999999999872,-0.5,57.49999785423751,56.72840237868421,0.09166731653471771,-0.127209365368266,-0.5115381686556475,-2.128834843740414,22.739382268494186,0.2222213745117152,0.22096472185326377,0.07222223281860352,-0.4674335795997706,0.6118780452369776,-0.19760567339058355,0.3420501390277906,0.30151175537109154,44.44427490234375,-25.165101642530132,0.2698279062091864,12,0.0,-0.27777767181396484,-0.5,-2.0277786254882812,1.1666660308837855,0,0.14035086209722714,-2.0,22.11111068725586,1.0000000000000213,22.11111068725586,1.799975281006887,22.22222137451172,0.14035086209722714 1317,2010-12-14,22.44444465637207,22.44444465637207,22.0,22.333332061767575,127188.0,0.012531366922804876,6.9998970045489655,-2.0000343324064223,56.4102609246804,57.61986426817051,-0.16905151128791474,-0.3392469960051372,-0.7500698982902563,-2.3689514104686644,23.014795287948097,0.4444446563720703,0.22060249590236936,0.2972229957580552,-0.15053530428891904,0.7449812958050295,0.07334384573456632,0.5211021457815441,0.002783804687496172,100.0,32.820627298596776,0.22387915002348735,12,-0.22222232818603516,-0.5555562973022461,-0.7777786254882812,-2.111112594604492,0.38888740539550426,1,0.10891081452217866,-4.999999999999872,22.16666603088379,-2.0,22.11111068725586,1.0000000000000213,22.11111068725586,0.10891081452217866 1318,2010-12-15,22.77777671813965,22.77777671813965,22.44444465637207,22.44444465637207,116136.0,0.014851428354363039,1.0,2.999948502274387,61.363613309976955,58.344855942380306,-0.44462961488260433,-0.6074634001650452,-1.0538005023153758,-2.6676231137434954,23.22188679150666,0.3333320617675781,0.2604962552103558,0.5694439888000495,0.12811704280548497,1.010770934794614,0.3487805158027655,0.7901074617973336,-0.8333320617675781,100.0,33.71253652485133,0.22066347299728262,12,-0.41666603088378906,-0.75,-1.1111106872558594,-2.4444446563720703,0.9444446563720703,2,0.09024389733309368,6.9998970045489655,22.44444465637207,-4.999999999999872,22.16666603088379,-2.0,22.11111068725586,0.09024389733309368 1319,2010-12-16,23.22222137451172,23.27777671813965,22.88888740539551,22.88888740539551,342711.0,0.01951220533381237,-1.3333314259883668,1.0000057220677157,67.30766691403466,58.68062942977413,-0.8378324184490928,-1.016515659278685,-1.4628688972732995,-3.070922867086683,23.257403152304278,0.5,0.26219098365256954,0.9583331108093276,0.3288897962987818,1.5877764253198734,0.6436114535540547,1.2730547680646005,-1.2611100769042984,95.83334525427367,29.381910469086208,0.31472165725527235,12,-0.6111106872558594,-0.9444446563720703,-1.5972223281860352,-2.8888893127441406,1.0555553436279297,3,0.05741629741673426,1.0,22.77777671813965,6.9998970045489655,22.44444465637207,-4.999999999999872,22.16666603088379,0.05741629741673426 1320,2010-12-17,23.333332061767575,23.5,23.16666603088379,23.22222137451172,240894.0,0.004784670917736156,-2.0000171662031794,0.3333314259883314,78.72336695457035,60.154944569149,-0.9047373167201336,-1.0732662349922286,-1.5437467804836587,-3.1389377764717317,23.433106461323337,0.33333396911621094,0.32430115594072717,0.9999994277954052,0.228512808601522,1.7714860469892884,0.6142561181984654,1.385742737392345,-1.3195541473388666,88.8888041178383,17.241682023049748,0.38574330959694136,12,-0.6111097335815394,-0.9444437026977504,-1.708333015441891,-2.9999999999999964,0.5555553436279368,4,0.03809525833649019,-1.3333314259883668,23.22222137451172,1.0,22.77777671813965,6.9998970045489655,22.44444465637207,0.03809525833649019 1321,2010-12-20,22.61111068725586,23.61111068725586,22.55555534362793,23.44444465637207,221571.0,-0.030952346308699696,-1.2352931672728669,-7.500034332406599,56.60377602935213,59.24260823451339,-0.1553008475844173,-0.3285082780357911,-0.7847336321950706,-2.378269849734437,22.92560522925939,1.0555553436279297,0.3288384363182004,0.2527780532836914,-0.5207903249903083,1.0263464315576911,-0.13400613585330845,0.6395622424206913,-0.5081594476928721,37.93101815349136,-31.916742786796412,0.38678418913699913,12,0.16666698455810547,-0.16666698455810547,-1.0138893127441406,-2.2777786254882812,1.166666030883789,0,0.0491400313157595,-2.0000171662031794,23.333332061767575,-1.3333314259883668,23.22222137451172,1.0,22.77777671813965,0.0491400313157595 1322,2010-12-21,23.66666603088379,23.77777671813965,22.72222137451172,22.72222137451172,460593.0,0.04668303818542019,-1.2352931672728669,-1.1333327229822365,69.99998528617651,61.233348664929984,-1.13903321313812,-1.3066659828196592,-1.7886819397823892,-3.390624442184368,22.842050008193887,1.166666030883789,0.31806554224309025,1.2166666984558105,0.28641566556715503,2.146917731344466,0.7515411820114828,1.6817922149001383,-1.4430620355053705,91.6666905085473,19.37690998015448,0.4651255164443275,12,-0.8055553436279297,-1.1388893127441406,-2.0694446563720703,-3.333333969116211,0.11111068725585938,1,-0.014084534284686812,-1.2352931672728669,22.61111068725586,-2.0000171662031794,23.333332061767575,-1.3333314259883668,23.22222137451172,-0.014084534284686812 1323,2010-12-22,23.88888740539551,24.27777671813965,23.55555534362793,23.55555534362793,76311.0,0.009389635794992524,-3.333344777468786,0.35293975090930396,69.99998528617657,63.10096139546723,-1.2292437724623362,-1.4685401813629717,-1.971768981727525,-3.5705754882648044,22.953494924503644,0.7222213745117188,0.32122693166863314,1.352777004241947,0.2333493329433658,2.472204675540528,0.7930631685926564,1.9124908398912375,-1.5098661377409712,77.41931911311957,5.852628630849168,0.5597138356492902,12,-0.777776718139652,-1.111110687255863,-2.305554866790775,-3.5555553436279332,-0.277776718139652,2,-0.04418604038418006,-1.2352931672728669,23.66666603088379,-1.2352931672728669,22.61111068725586,-2.0000171662031794,23.333332061767575,-0.04418604038418006 1324,2010-12-23,24.55555534362793,24.66666603088379,23.94444465637207,23.94444465637207,88497.0,0.027907031705538765,-1.3636352286843239,1.8333390554010403,73.74998390675358,65.73984849621763,-1.6904738151112397,-2.0568957798749956,-2.5889579937583953,-4.195102621975195,22.954335300140166,0.7777786254882777,0.34131905065875046,1.902778244018556,0.476725822852071,3.3288306651850412,1.1897520334353153,2.615804454601797,-1.9486834219151774,94.73686112591815,24.65052384423842,0.7130262105832419,12,-1.2222223281860352,-1.4722223281860352,-2.9722228050231934,-4.222223281860352,-1.333333969116211,3,-0.03393667776821252,-3.333344777468786,23.88888740539551,-1.2352931672728669,23.66666603088379,-1.2352931672728669,22.61111068725586,-0.03393667776821252 1325,2010-12-27,24.61111068725586,24.72222137451172,23.77777671813965,24.55555534362793,128898.0,0.002262434827903226,5.800027465925087,0.09090880717108096,75.94937424001829,67.78977920574883,-1.5132444324225176,-2.0282970424835796,-2.577249744414914,-4.214862801624697,23.315978393299886,0.9444446563720703,0.436919153999046,1.8388891220092773,0.1830176698883399,3.494760574130215,1.0109533959488104,2.6668248480697443,-1.7158675902591618,94.8718129295387,24.357465760935966,0.8279357260604681,12,-1.25,-1.4722223281860352,-3.027778148651123,-4.277778625488281,-2.0,0,-0.01354404412511212,-1.3636352286843239,24.55555534362793,-3.333344777468786,23.88888740539551,-1.2352931672728669,23.66666603088379,-0.01354404412511212 1326,2010-12-28,24.88888740539551,24.88888740539551,24.61111068725586,24.66666603088379,114750.0,0.011286638854681508,1.499999999999952,4.000000000000064,76.82926216556376,70.05855712140253,-1.5245927499987033,-2.177040029739853,-2.7777752839197767,-4.453978637712517,23.78164608455352,0.277776718139652,0.5578172980496277,1.9638880729675314,0.11963591419108255,3.8081402317439803,1.041761993579307,2.886014152355756,-1.7013277839964118,100.0,30.832735512555914,0.9221260793882239,12,-1.2222213745117223,-1.6666660308837926,-3.305554866790775,-4.527777671813968,-1.8888874053955114,1,-0.040178573823401065,5.800027465925087,24.61111068725586,-1.3636352286843239,24.55555534362793,-3.333344777468786,23.88888740539551,-0.040178573823401065 1327,2010-12-29,25.38888740539551,25.38888740539551,24.44444465637207,24.88888740539551,106884.0,0.02008928691170042,2.777770996093764,2.2500085831015535,82.75863565815614,72.43578182675577,-1.746682375058871,-2.5588299270942763,-3.211031258977922,-4.911130726708354,24.1577698474135,0.944442749023441,0.7183345797858536,2.305554771423342,0.1913684772919808,4.419741065554703,1.2484616243576632,3.362647918489021,-1.8950887828770568,100.0,27.23467098140118,1.0570931470656804,12,-1.4166660308837926,-1.9166660308837926,-3.805554866790775,-4.9444437026977575,-2.0,2,-0.06345731742909999,1.499999999999952,24.88888740539551,5.800027465925087,24.61111068725586,-1.3636352286843239,24.55555534362793,-0.06345731742909999 1328,2010-12-30,25.77777671813965,26.0,25.333332061767575,25.44444465637207,87417.0,0.015317304241598828,-1.3999972534263327,0.6666641235351562,85.86957535807278,74.49821609831557,-1.8609703473277222,-2.802629495139769,-3.527281501780468,-5.246492181249899,24.777245620756766,0.6666679382324254,0.8835817466782494,2.511110782623291,0.13251925202470005,4.889702313221882,1.3218150173239955,3.7004065479225865,-1.9049603390457825,89.99995708467623,11.740829951275714,1.1892957652992955,12,-1.4999990463256836,-1.9999990463256836,-4.138888835906982,-5.30555534362793,-2.833332061767578,3,-0.07758621008586097,2.777770996093764,25.38888740539551,1.499999999999952,24.88888740539551,5.800027465925087,24.61111068725586,-0.07758621008586097 1329,2011-01-03,26.05555534362793,26.11111068725586,25.333332061767575,25.77777671813965,108720.0,0.010775895397247659,3.000000000000018,0.8333390554010597,86.59795018562446,75.37316979065491,-1.8937193423365848,-2.9378769646344587,-3.7420235569283733,-5.46326186093188,25.236808719886394,0.7777786254882848,1.059491822451335,2.6027782440185554,-0.03652424089381867,5.2420807289309295,1.2831270015623701,3.9224294864747407,-1.7573022403528356,97.61905735041555,13.112116329180765,1.3196512424561864,1,-1.7222223281860352,-2.1666669845581055,-4.375000953674316,-5.500000953674316,-3.5555553436279297,0,-0.09381664002682166,-1.3999972534263327,25.77777671813965,2.777770996093764,25.38888740539551,1.499999999999952,24.88888740539551,-0.09381664002682166 1330,2011-01-04,25.77777671813965,26.0,25.55555534362793,26.0,299511.0,-0.010661013431679356,2.9999828339441588,-0.8000013732868246,82.17821647555036,78.21477428467693,-1.3776008907932322,-2.5271369116319526,-3.4031364954709886,-5.124583123491796,25.72120717994233,0.5,1.2066950972418908,2.158333015441894,-0.6296654143314235,4.946331445215211,0.7643338005552351,3.5523322303285525,-1.1169520980684027,79.99995422361536,-9.179125931228356,1.3939992148866585,1,-1.3611106872558594,-1.8888883590698242,-3.972222328186035,-4.94444465637207,-3.444444656372074,1,-0.09913792688838063,3.000000000000018,26.05555534362793,-1.3999972534263327,25.77777671813965,2.777770996093764,25.38888740539551,-0.09913792688838063 1331,2011-01-05,25.77777671813965,25.77777671813965,25.16666603088379,25.77777671813965,128079.0,0.0,1.0,-0.0,81.24999552965062,79.46477542284073,-0.9847252096998069,-2.3777660751146854,-3.337186158360563,-5.061290620707229,26.275002553114916,0.6111106872558594,1.3099209470999469,1.9861107826232924,-0.8914814387369958,4.863703003983581,0.5473146719431483,3.4249068933034366,-0.8268948846314785,79.99995422361536,-7.4877147469702265,1.438796110680144,1,-0.9444437026977539,-1.8055553436279297,-3.916666030883789,-4.916666030883789,-2.888889312744137,2,-0.12284480797195463,2.9999828339441588,25.77777671813965,3.000000000000018,26.05555534362793,-1.3999972534263327,25.77777671813965,-0.12284480797195463 1332,2011-01-07,25.833332061767575,26.333332061767575,25.77777671813965,25.77777671813965,103680.0,0.0021551642810542226,-19.000068664812588,100.0,80.21977939059835,80.60030810110982,-0.7829538791268043,-2.283492759706185,-3.344486791964851,-5.057910214552852,27.275901865071216,0.5555553436279261,1.3898741432362591,1.8722217559814425,-1.0697331335735356,4.8141766455364206,0.40124431120395343,3.3431992007589315,-0.6666660308837855,57.142833787554906,-27.57397638525329,1.4709774447774893,1,-0.7777776718139613,-1.75,-3.972221374511715,-4.972221374511715,-2.277776718139645,4,-0.10967737553146717,1.0,25.77777671813965,2.9999828339441588,25.77777671813965,3.000000000000018,26.05555534362793,-0.10967737553146717 1333,2011-01-10,25.77777671813965,25.833332061767575,25.55555534362793,25.833332061767575,158994.0,-0.002150529536611545,9.000000000001151,-1.0,77.38095384065825,81.00374920487698,-0.481966121969986,-2.053173617133531,-3.2421183774566202,-4.93782148277942,28.137809074644515,0.2777767181396449,1.6116318895899227,1.6388886451721199,-1.2903168036330825,4.568094093977322,0.17428592076951688,3.103491369574723,-0.6111106872558594,52.380944595851844,-29.652024705616668,1.464602724402602,1,-0.7222223281860352,-1.6944446563720739,-3.861110210418701,-4.916666030883789,-3.666666030883789,0,-0.09267243404521741,-19.000068664812588,25.833332061767575,1.0,25.77777671813965,2.9999828339441588,25.77777671813965,-0.09267243404521741 1334,2011-01-11,25.66666603088379,26.55555534362793,25.55555534362793,25.77777671813965,251649.0,-0.004310328562108778,-5.000022888270905,2.000000000000128,75.0000102179406,80.89826431353504,-0.2197818956071167,-1.7518501184733672,-3.084520551102216,-4.757733022276717,29.513089867770848,1.0,1.6998317518635169,1.350000190734864,-1.4912851869858095,4.1912855684555375,-0.07064249812547274,2.7706428795952007,-0.2666667938232443,35.999989013675226,-43.30001219962411,1.4206426888603365,1,-0.16666603088378906,-1.416666030883789,-3.7361106872558594,-4.80555534362793,-4.666666030883789,1,-0.10606057566012528,9.000000000001151,25.77777671813965,-19.000068664812588,25.833332061767575,1.0,25.77777671813965,-0.10606057566012528 1335,2011-01-12,25.44444465637207,25.77777671813965,25.22222137451172,25.72222137451172,307440.0,-0.008657975844791332,1.8571526664018168,2.5,84.00001281738483,81.6950143859596,0.14871842459279705,-1.3355751764729185,-2.8174358051745614,-4.471561137617577,30.921046348928087,0.5555553436279297,1.779868665555803,0.9611121177673354,-1.7220966093165053,3.644320844851176,-0.3804922457745832,2.302716481309254,1.1111106872558594,20.00005493162386,-61.86705917997662,1.3416043635419204,1,0.05555534362792969,-1.1944446563720703,-3.486111640930176,-4.555556297302246,-5.333333969116211,2,-0.11572053138266036,-5.000022888270905,25.66666603088379,9.000000000001151,25.77777671813965,-19.000068664812588,25.833332061767575,-0.11572053138266036 1336,2011-01-13,25.27777671813965,25.66666603088379,25.05555534362793,25.44444465637207,212715.0,-0.006550268260253955,1.0,0.6000068664812717,74.57625836485312,80.78586135337036,0.4205800182745385,-0.9738076905013031,-2.5925882342326645,-4.243036737826202,32.115333845522734,0.6111106872558594,1.7809481956880688,0.6388886451721199,-1.8310736583204452,3.108850948664685,-0.5960925065741627,1.8738697969184024,1.2777786254882812,14.81475830078125,-63.09411744221072,1.2349811517462825,1,0.5277786254882812,-1.0277767181396484,-3.319443702697754,-4.388888359069824,-4.777776718139648,3,-0.11648352975042708,1.8571526664018168,25.44444465637207,-5.000022888270905,25.66666603088379,9.000000000001151,25.77777671813965,-0.11648352975042708 1337,2011-01-14,24.88888740539551,25.333332061767575,24.88888740539551,25.333332061767575,111402.0,-0.015384632797435294,1.0,2.666647593325814,64.51612010087044,78.41325521368123,0.8170021235655227,-0.4136027624440821,-2.152420656145406,-3.784166661661029,33.9162401649872,0.4444446563720632,1.7630386756372864,0.12777719497681161,-2.116586186714528,2.3721405766681514,-0.9944044958688565,1.2499588858224797,1.6066679382324196,0.0,-74.74990798840304,1.1221816908456692,1,0.8333339691162074,-0.6388874053955114,-2.930554389953617,-3.999999046325687,-4.388887405395511,4,-0.08035714764680213,1.0,25.27777671813965,1.8571526664018168,25.44444465637207,-5.000022888270905,25.66666603088379,-0.08035714764680213 1338,2011-01-17,24.833332061767575,25.0,24.833332061767575,24.88888740539551,59229.0,-0.002232134475239511,-5.000068664812077,0.1249994635584708,54.90194098485133,74.89147641359533,0.8096418021493434,-0.20675488964106492,-2.0398023920188066,-3.655581935936109,34.822166892171694,0.16666793823242543,1.7152748891326652,-0.030555915832522373,-2.0715506198559943,2.0104387881909496,-1.0510532678442566,0.9899414361792118,1.56582320556641,0.0,-69.23828920389911,1.020497352011736,1,0.8611116409301793,-0.5833320617675746,-2.847221374511715,-3.722221374511715,-4.555555343627926,0,-0.05145409866712414,1.0,24.88888740539551,1.0,25.27777671813965,1.8571526664018168,25.44444465637207,-0.05145409866712414 1339,2011-01-18,24.55555534362793,25.0,24.38888740539551,24.88888740539551,217287.0,-0.011185640229379401,1.1999986267131626,5.999999999999297,49.09091249576307,71.21510930473006,0.9524250638973122,0.18554661023610208,-1.7034320517383925,-3.311859138546673,34.36587944573839,0.6111125946044886,1.57598847269659,-0.3749993324279792,-2.272254572455857,1.5222559075998987,-1.32362695244192,0.5736282875859615,1.7183340672607414,12.000087890597953,-51.765224926981176,0.9486276200139397,1,0.9166660308837891,-0.3055553436279297,-2.5694446563720703,-3.361111640930176,-4.55555534362793,1,-0.09954752080190254,-5.000068664812077,24.833332061767575,1.0,24.88888740539551,1.0,25.27777671813965,-0.09954752080190254 1340,2011-01-19,24.22222137451172,24.55555534362793,24.22222137451172,24.44444465637207,133182.0,-0.013574686642251366,-1.9999914169720794,0.666672388734386,39.28572961261553,66.55241309172617,1.1643415961643448,0.6207126465334838,-1.3177517343357366,-2.9182832459534254,33.37816879465954,0.33333396911621094,1.3586364926865961,-0.7527777671813958,-2.530363512752878,1.0248079783900863,-1.641570639967135,0.1360151056043435,1.8631678358276353,0.0,-56.73712663802144,0.8887928727857404,1,1.1666669845581055,0.02777862548828125,-2.194444179534912,-2.888888359069824,-4.0,2,-0.13302749259414992,1.1999986267131626,24.55555534362793,-5.000068664812077,24.833332061767575,1.0,24.88888740539551,-0.13302749259414992 1341,2011-01-20,23.72222137451172,24.0,23.66666603088379,24.0,109818.0,-0.020642202557282108,1.3999972534263507,1.24999785424302,23.214308704637588,60.21847190439719,1.4998195401689927,1.2735161662665249,-0.7790911668400113,-2.365659572783194,33.98531145529324,0.5555553436279297,1.0746653794863015,-1.308333301544188,-2.8251761310344037,0.20850952794602762,-2.066754716289296,-0.5499118867990802,2.13958769552832,3.333321889237178,-45.95134792336557,0.758421414745108,1,1.3888893127441406,0.5555562973022461,-1.694444179534912,-2.388888359069824,-3.7222213745117188,3,-0.1522248119282711,-1.9999914169720794,24.22222137451172,1.1999986267131626,24.55555534362793,-5.000068664812077,24.833332061767575,-0.1522248119282711 1342,2011-01-21,23.333332061767575,23.72222137451172,23.27777671813965,23.55555534362793,408105.0,-0.016393461076203653,-1.666662851976677,0.8000013732868375,10.714301041186957,52.81106603778927,1.6726917113841786,1.7245722287346226,-0.3427261342581147,-1.9214384111570944,34.46151479278405,0.4444446563720703,0.8033981432119077,-1.6805559158325245,-3.266260115619808,-0.09485171604524112,-2.4734080157261644,-0.8877038159388846,2.221156982790589,3.2257921613923983,-39.21877277593314,0.7928520998936416,1,1.5833339691162145,0.9444456100463903,-1.305554866790768,-1.8611097335815394,-2.8333320617675746,4,-0.12142852355022549,1.3999972534263507,23.72222137451172,-1.9999914169720794,24.22222137451172,1.1999986267131626,24.55555534362793,-0.12142852355022549 1343,2011-01-24,22.833332061767575,23.333332061767575,22.833332061767575,23.333332061767575,5818203.0,-0.021428572596336015,1.0,2.249989271215063,1.6666599909476218,44.66291601256783,1.9121854543185002,2.257163985437085,0.19991838839288434,-1.372887600194975,34.300205623301075,0.5,0.5169943924861968,-2.127778148651128,-3.927027264210629,-0.32852903309162684,-3.027402706430877,-1.2281535908713792,2.356883010563628,0.0,-34.00032516701978,0.8996245577797504,1,1.4722223281860387,1.6666679382324254,-0.7777767181396449,-1.3611097335815394,-2.555555343627926,0,-0.10218973102373152,-1.666662851976677,23.333332061767575,1.3999972534263507,23.72222137451172,-1.9999914169720794,24.22222137451172,-0.10218973102373152 1344,2011-01-25,23.72222137451172,23.72222137451172,22.833332061767575,22.94444465637207,533781.0,0.03892946112024154,1.285718489672111,-1.5555534362792969,23.943666058195618,37.98998859488014,0.8029045663477277,1.373038745248401,-0.6548191306657003,-2.2013549335268863,33.343452981382754,0.8888893127441442,0.2441191386321364,-1.1972221374511705,-3.072985060233364,0.6785407853310232,-2.1351035988422673,-0.2593406760600736,1.0437547559180302,51.6128960806964,22.4632953171352,0.9378814613910971,1,0.5277776718139648,0.8333339691162109,-1.5277776718139648,-2.1111106872558594,-3.2222213745117188,1,-0.14519907735423743,1.0,22.833332061767575,-1.666662851976677,23.333332061767575,1.3999972534263507,23.72222137451172,-0.14519907735423743 1345,2011-01-26,24.27777671813965,24.333332061767575,23.22222137451172,23.38888740539551,218988.0,0.0234191956502372,1.2222213745117274,1.1428592448360464,33.33333333333333,33.40744136915572,0.07202824163919175,0.8339895123890173,-1.1618989878349097,-2.6961925963890643,32.75479722302056,1.1111106872558558,0.0005151451232485726,-0.6250000953674331,-2.518141324761814,1.2681411340269477,-1.5715707100646235,0.32157051932975733,0.14032347993090966,96.29631042480491,70.53946737984862,0.9465706146971904,1,-0.19444465637207387,0.27777862548828125,-1.8333330154418945,-2.416666030883789,-2.8888893127441406,2,-0.1762013370418477,1.285718489672111,23.72222137451172,1.0,22.833332061767575,-1.666662851976677,23.333332061767575,-0.1762013370418477 1346,2011-01-27,23.88888740539551,24.44444465637207,23.77777671813965,24.44444465637207,220149.0,-0.01601832479386678,1.3999972534263507,-0.6250016093246401,29.88505792485502,29.55954557182067,0.27176383352589184,1.2059497505614338,-0.713725685138261,-2.2455693760717885,31.944441137007452,0.6666679382324219,-0.2491564049068984,-0.9638894081115694,-2.910638463914424,0.982859647691285,-1.9372639360129966,0.009485119789857777,-1.0555553436279368,65.51716789769495,41.923982164794296,0.9733745279014272,1,0.027778625488277697,0.6666679382324183,-1.3333320617675817,-1.9166650772094762,-1.444442749023441,3,-0.15348835501044078,1.2222213745117274,24.27777671813965,1.285718489672111,23.72222137451172,1.0,22.833332061767575,-0.15348835501044078 1347,2011-01-28,23.77777671813965,23.88888740539551,23.61111068725586,23.88888740539551,117207.0,-0.004651145336754703,3.999999999999744,0.199998626713183,29.545456318815752,26.742158386705608,0.23321345347653732,1.2544897218088629,-0.538026788533287,-2.0718570892121804,30.35444330531766,0.277776718139652,-0.5356568160917234,-0.994444561004638,-2.9807200078360125,0.9918308858267366,-1.987582284420327,-0.0013068375889488948,-0.9122224044799836,58.620648832052666,37.07154774800462,0.9931377234156882,1,0.13888931274414062,0.8611116409301758,-1.166666030883789,-1.7499990463256836,-1.166666030883789,4,-0.1588784671889718,1.3999972534263507,23.88888740539551,1.2222213745117274,24.27777671813965,1.285718489672111,23.72222137451172,-0.1588784671889718 1348,2011-01-31,23.77777671813965,23.77777671813965,23.11111068725586,23.77777671813965,154161.0,0.0,1.0,-0.0,30.23255721113391,24.646785577302367,0.0756971297213731,1.15625397355182,-0.4774799380653789,-2.011281127107125,28.103444063308547,0.6666660308837891,-0.7528790409700079,-0.8944445610046401,-2.8689081902240083,1.0800190682147282,-1.881676375614326,0.0927872536050458,-0.8806445976257358,58.620648832052666,37.292590164304436,0.9872318146096841,1,-0.08333301544189453,0.9166669845581055,-1.0833330154418945,-1.666666030883789,-1.666666030883789,0,-0.13785042886869614,3.999999999999744,23.77777671813965,1.3999972534263507,23.88888740539551,1.2222213745117274,24.27777671813965,-0.13785042886869614 1349,2011-02-01,23.61111068725586,23.77777671813965,23.16666603088379,23.77777671813965,232857.0,-0.007009319368225131,6.333356221604239,-100.0,30.5882329181822,23.680397055698663,0.1053876475243598,1.1914867557245188,-0.26886533499223475,-1.7843933098257736,25.627068115711282,0.6111106872558594,-0.9226652360935184,-0.9388883590698249,-2.8545569124324466,0.9767801942927967,-1.8967226357511358,0.018945917611485896,-0.6830323160247822,37.499982118615094,15.342833660344603,0.9578342766813108,2,0.027777671813964844,1.0833330154418945,-0.6666669845581055,-1.25,-1.3888893127441406,1,-0.1411765000498424,1.0,23.77777671813965,3.999999999999744,23.77777671813965,1.3999972534263507,23.88888740539551,-0.1411765000498424 1350,2011-02-02,23.22222137451172,23.77777671813965,22.833332061767575,23.72222137451172,587502.0,-0.016470606482482997,2.090911928289202,3.0000114441354526,29.21348618010252,24.346972330750322,0.3771733495206817,1.4536322154658023,0.1636914771903797,-1.335158078728277,23.17631468517667,0.9444446563720739,-1.0668122910397138,-1.1999999046325698,-3.1117638136840995,0.7117640044189599,-2.1558818591583346,-0.24411795010680493,1.2222232818603516,24.13793511679491,1.0085656709072772,0.9558819545257656,2,0.41666698455810547,1.4722223281860352,-0.013888359069824219,-0.6666660308837891,-1.0,2,-0.11722484815770373,6.333356221604239,23.61111068725586,1.0,23.77777671813965,3.999999999999744,23.77777671813965,-0.11722484815770373 1351,2011-02-03,22.61111068725586,23.27777671813965,22.55555534362793,23.27777671813965,244089.0,-0.026315772182182506,1.1666661898290538,1.3333320617675781,27.95699678937811,26.262827413882672,0.9097701319984957,1.9134435024966336,0.8068958671958875,-0.6710777104412706,21.794592982285966,0.7222213745117188,-1.198033460354626,-1.6527772903442397,-3.6156805240947847,0.3101259434063053,-2.634228907219512,-0.6713256734689672,1.8011117172241207,4.166654745726332,-20.984236148011682,0.9814516168752723,2,0.8888893127441406,1.9444446563720703,0.6388888359069824,-0.027777671813964844,-0.7777786254882848,3,-0.05405410193092486,2.090911928289202,23.22222137451172,6.333356221604239,23.61111068725586,1.0,23.77777671813965,-0.05405410193092486 1352,2011-02-04,23.0,23.11111068725586,22.77777671813965,23.05555534362793,125865.0,0.017199036266861922,3.0000228882709057,0.08333309491452685,33.33334489302206,29.781347958557607,0.5236976112185978,1.3717340282977375,0.46423589303096335,-1.0121817854697923,19.737273454645326,0.5,-1.268249503875854,-1.1222213745117173,-3.015954407831231,0.7715116588077962,-2.069087891171474,-0.1753548578519606,1.3379557220458977,36.363678924337854,7.699601893558384,0.9468665166597565,2,0.5,1.5555553436279297,0.4444437026977539,-0.33333396911621094,-1.0,4,-0.024154580157736083,1.1666661898290538,22.61111068725586,2.090911928289202,23.22222137451172,6.333356221604239,23.61111068725586,-0.024154580157736083 1353,2011-02-07,23.38888740539551,23.38888740539551,22.833332061767575,22.833332061767575,37413.0,0.01690814806067431,1.0,-10.000034332406486,39.603948279952924,31.52137931653064,0.24798103788454995,0.8376473110331304,0.11630388646239354,-1.3523116180106491,17.951490566883077,0.5555553436279368,-1.2343001477506235,-0.6138895034790011,-2.3638454977572145,1.1360664907992124,-1.4888675006181096,0.26108849366010745,0.8777723015136694,68.18176143421648,35.864441523818726,0.8749779971391067,2,0.11111259460448863,1.1666679382324183,0.3333339691162074,-0.4722213745117223,-2.111110687255863,0,-0.03325411357362085,3.0000228882709057,23.0,1.1666661898290538,22.61111068725586,2.090911928289202,23.22222137451172,-0.03325411357362085 1354,2011-02-08,22.94444465637207,23.333332061767575,22.72222137451172,23.16666603088379,200826.0,-0.019002304013867488,1.200006866481287,-0.3999986267084554,38.83495533968806,32.13267065057006,0.6375376320772013,1.1253906856540183,0.5955909935573942,-0.866523075130992,15.418004562248711,0.6666660308837926,-1.1320744296543666,-0.9222211837768555,-2.546196753973401,0.7017543864196902,-1.73420896887513,-0.11023339867858084,1.2537708760058592,31.81823856578381,-4.3975205228078735,0.811987785098273,2,0.5555553436279297,1.6111106872558594,1.0833330154418945,0.3888883590698242,-1.333333969116211,1,-0.0363196399649961,1.0,23.38888740539551,3.0000228882709057,23.0,1.1666661898290538,22.61111068725586,-0.0363196399649961 1355,2011-02-09,22.5,23.22222137451172,22.5,23.11111068725586,4837788.0,-0.01937046910606488,-1.3636352286843239,2.7500085831015895,39.215688914439916,33.1694074271906,0.8976861071209647,1.4102382220628016,1.070433937444374,-0.38289729823237195,13.610867001235366,0.7222213745117188,-0.9481914943921446,-1.219443607330323,-2.773525560653489,0.33463834599284326,-1.9964845839919079,-0.4424026306687381,1.63250912482793,0.0,-38.70730977696079,0.7770409766615834,2,0.6944437026977539,2.027777671813965,1.6111106872558594,0.9999990463256836,-1.5555553436279297,2,-0.012345716688368036,1.200006866481287,22.94444465637207,1.0,23.38888740539551,3.0000228882709057,23.0,-0.012345716688368036 1356,2011-02-10,22.333332061767575,22.88888740539551,22.22222137451172,22.5,142164.0,-0.007407463921441093,-2.428564421992269,0.27272954263135807,40.816323670780015,34.421726021853296,0.9169173005395876,1.417691156137348,1.2787271970059813,-0.1758455100612899,12.19670138353467,0.6666660308837926,-0.9035403795202974,-1.2388893127441456,-2.7279000280983396,0.25012140261004845,-1.9833946704212444,-0.4943839550670468,1.7012265155706778,9.523778383406379,-32.28076135461255,0.744505357677097,2,0.666666984558109,2.0555562973022496,1.819445133209232,1.3333339691162145,-0.8333320617675746,3,-0.004975105682777481,-1.3636352286843239,22.5,1.200006866481287,22.94444465637207,1.0,23.38888740539551,-0.004975105682777481 1357,2011-02-11,22.88888740539551,22.88888740539551,22.333332061767575,22.333332061767575,114903.0,0.024875613817563424,1.0,-3.3333066306561707,50.50504875358198,36.674225082125304,0.24810384436086252,0.7426967714580748,0.7595740173121825,-0.6909247334451329,11.061676263999791,0.5555553436279368,-0.9269700768154117,-0.5833339691162074,-1.9647757941711461,0.7981078559387313,-1.2740548816436785,0.10738694341126376,1.0006841957166195,57.14283378755517,9.635133360821541,0.69072091252747,2,0.11111164093017223,1.5000009536743129,1.5138897895812953,0.8055562973022425,-0.7222213745117223,4,-0.04611649858433553,-2.428564421992269,22.333332061767575,-1.3636352286843239,22.5,1.200006866481287,22.94444465637207,-0.04611649858433553 1358,2011-02-14,23.55555534362793,23.77777671813965,22.72222137451172,22.833332061767575,410859.0,0.02912627103383225,-1.2352931672728669,1.3000024032601838,48.421058337775456,38.65565012874678,-0.5066844476188095,-0.025937064737405535,0.14138749403478812,-1.3092807465923144,9.437923334464173,1.0555553436279297,-0.8828510176853719,0.14722280502319407,-1.078595828546213,1.373041438592601,-0.46568651176150766,0.7601321218078958,-1.333333969116211,85.71433826369397,37.12618977369658,0.6129093167847026,2,-0.5555562973022461,0.8333330154418945,1.013887882232666,0.2499990463256836,-1.8888893127441406,0,-0.06603772744626579,1.0,22.88888740539551,-2.428564421992269,22.333332061767575,-1.3636352286843239,22.5,-0.06603772744626579 1359,2011-02-15,22.11111068725586,23.77777671813965,22.0,23.72222137451172,956961.0,-0.061320764265607064,1.0645159146787162,-2.230765370933271,32.432435776214206,39.013311194981405,0.7851790469604225,1.29224001491216,1.6113646188694517,0.18088932491866672,8.977235373328384,1.7777767181396484,-0.8657571446512833,-1.174999618530272,-2.406635045173843,0.056635808113298935,-1.7908173318520575,-0.5591819052084865,1.666666030883789,6.249979883420398,-34.80375068376604,0.6158177133217856,2,0.7777776718139648,2.1666669845581055,2.4583325386047363,1.694443702697754,-0.11111068725585938,1,-0.037688471687517655,-1.2352931672728669,23.55555534362793,1.0,22.88888740539551,-2.428564421992269,22.333332061767575,-0.037688471687517655 1360,2011-02-16,21.0,21.888887405395508,20.94444465637207,21.888887405395508,1364904.0,-0.05025123807535681,1.1249997317786509,0.5517233622908394,29.03226431649273,39.132785364660805,1.7298276889811888,2.2657381632238938,2.7320409564567143,1.3308415258831445,9.200875790944432,1.166666030883789,-0.8909003864120919,-2.124999237060546,-3.649277049333371,-0.6007214247877215,-2.8871381431969603,-1.362860330924132,2.7777767181396484,1.9607777139002696,-34.51143196304986,0.7621389061364132,2,1.3611106872558594,2.3611106872558594,3.875,2.916666030883789,1.166666030883789,2,0.0291005089169456,1.0645159146787162,22.11111068725586,-1.2352931672728669,23.55555534362793,1.0,22.88888740539551,0.0291005089169456 1361,2011-02-17,20.11111068725586,21.05555534362793,20.11111068725586,21.05555534362793,782847.0,-0.0423280625116258,1.0,1.0625020116601185,26.086958685083744,38.32763134155656,2.488489738018753,3.025331234404767,3.6239462101026874,2.2467013171374504,10.644875466705358,0.9444446563720703,-0.9409886407715717,-2.8333330154418945,-4.83917198794143,-0.8274940429423587,-3.836252501691664,-1.8304135291921249,3.666666030883789,0.0,-32.279684108414884,1.0029194862497686,2,1.8333330154418945,2.777777671813965,4.763889312744141,3.8055553436279297,2.1111106872558594,3,0.0414364965752132,1.1249997317786509,21.0,1.0645159146787162,22.11111068725586,-1.2352931672728669,23.55555534362793,0.0414364965752132 1362,2011-02-18,20.5,20.77777671813965,19.72222137451172,20.0,1073574.0,0.01933703805780218,1.0000036139309811,-0.5294116459091084,29.6551784556206,37.2222124721863,1.908367064935078,2.5437095548607687,3.2390719091614812,1.8819952718510322,11.778252477718262,1.0555553436279297,-0.950741274629376,-2.3027770996093757,-4.575442344753892,-0.030111854464859533,-3.439109722181634,-1.1664444770371176,3.0577767562866214,19.178104096405036,-9.366051991534768,1.1363326225722585,2,1.2499990463256836,2.0277767181396484,4.527777671813965,3.416666030883789,2.6111106872558594,4,0.04878048780487809,1.0,20.11111068725586,1.1249997317786509,21.0,1.0645159146787162,22.11111068725586,0.04878048780487809 1363,2011-02-21,20.5,20.94444465637207,20.388887405395508,20.44444465637207,198522.0,0.0,-5.6665598571804585,0.11111068725585938,30.28169388667935,36.27185008851867,1.6265307285293567,2.4874732986411345,3.250333718437176,1.9046499317482706,12.270076346015756,0.5555572509765625,-0.9079154955852005,-2.186110496520996,-4.680880250376202,0.3086592573342095,-3.433495373448597,-0.9387256195933951,2.7509323257446283,19.178104096405036,-7.893095221381202,1.2473848769276021,2,1.2499990463256836,1.8611106872558594,4.486110687255859,3.416666030883789,2.0555553436279297,0,0.08130078199433122,1.0000036139309811,20.5,1.0,20.11111068725586,1.1249997317786509,21.0,0.08130078199433122 1364,2011-02-22,20.27777671813965,20.55555534362793,20.16666603088379,20.55555534362793,451737.0,-0.01084016009074884,1.7999945068527012,-5.000034332406359,30.93525304241966,35.35180165829419,1.5988427604061464,2.570191495337081,3.4850507273027063,2.1413691366173673,13.486062622002077,0.3888893127441406,-0.934569189241369,-2.2361115455627427,-4.899577727246708,0.4273546361212226,-3.5678446364047254,-0.9043784547207601,2.6908587315063457,25.64102338380766,-1.7268078303909213,1.331733090841982,2,1.4722223281860352,2.083333969116211,4.6944451332092285,3.6388893127441406,2.611110687255863,1,0.06849317516657027,-5.6665598571804585,20.5,1.0000036139309811,20.5,1.0,20.11111068725586,0.06849317516657027 1365,2011-02-23,20.0,20.61111068725586,19.833332061767575,20.61111068725586,935334.0,-0.013698578596693989,1.5454590852627161,2.199991760279052,32.33083094943453,34.408969133700246,1.6591816049995138,2.6467564665482257,3.7723509762996947,2.4312866247402702,14.995397934079474,0.7777786254882848,-1.0532051049677165,-2.2999994277954094,-5.052610074543143,0.4526112189523239,-3.676304751169276,-0.9236941044215428,2.708922323635253,20.833386977488054,-9.078072609089133,1.376305323373867,2,1.7499990463256836,2.138888359069824,4.861110687255859,3.916666030883789,3.0555553436279297,2,0.10000000000000009,1.7999945068527012,20.27777671813965,-5.6665598571804585,20.5,1.0000036139309811,20.5,0.10000000000000009 1366,2011-02-24,20.22222137451172,20.27777671813965,19.77777671813965,19.888887405395508,225765.0,0.011111068725585982,1.2499989271169056,-0.5454559641445952,30.769222643247517,32.21609956588531,1.235983755342211,2.251171825886317,3.5606407302236676,2.220847361290403,16.45132023087677,0.5,-1.143498136162009,-1.8944447517395027,-4.689571532181748,0.900682028702743,-3.2920081419606255,-0.4968813615183798,2.2477648731936526,40.90905544189501,11.325744042369323,1.3975633902211222,2,1.5277776718139648,1.8611116409301758,4.597222805023193,3.6944446563720703,2.7777786254882812,3,0.09615386066452958,1.5454590852627161,20.0,1.7999945068527012,20.27777671813965,-5.6665598571804585,20.5,0.09615386066452958 1367,2011-02-25,20.0,20.5,20.0,20.27777671813965,299466.0,-0.010988969529915682,-2.6000137329625432,-0.8333285649708463,25.98426176008877,29.723122168364565,1.1234661820544396,2.293446437229477,3.7820527126708683,2.4563394360327067,18.103658474360937,0.5,-1.2236941968392543,-1.9277772903442383,-4.7605885185273,0.905033937838823,-3.344182904435769,-0.5113716762527076,2.2501650578498804,19.047689113410826,-5.419650997137708,1.4164056140915298,2,1.7499990463256836,2.0833330154418945,4.694444179534912,3.916666030883789,2.666666030883789,4,0.11111106872558585,1.2499989271169056,20.22222137451172,1.5454590852627161,20.0,1.7999945068527012,20.27777671813965,0.11111106872558585 1368,2011-02-28,20.5,20.5,20.11111068725586,20.22222137451172,148428.0,0.02499999999999991,1.7999945068527012,-1.0000068664812716,32.81250209547538,29.765351759393578,0.16143083789746626,1.6182619889935808,3.2762907436728668,1.9655558247138387,19.66211032635143,0.5,-1.305841102768028,-1.2638884544372573,-4.024389991868084,1.4966130829935693,-2.6441392231526706,0.11636231427815602,1.5479295631828265,86.66672770177635,60.52142356779019,1.3802507687154142,2,0.3055543899536133,1.5833330154418945,4.097221851348877,3.416666030883789,2.2777767181396484,0,0.12737125303687113,-2.6000137329625432,20.0,1.2499989271169056,20.22222137451172,1.5454590852627161,20.0,0.12737125303687113 1369,2011-03-01,20.27777671813965,20.72222137451172,20.11111068725586,20.55555534362793,276363.0,-0.01084016009074884,1.0,-1.0,33.870965509087966,30.3029852252375,0.10755795541249569,1.6632307763462322,3.4757230315007632,2.195796844310472,21.1631243658272,0.6111106872558594,-1.5176197341237483,-1.3194450378417955,-4.012027201143081,1.3731371254594897,-2.6657361194924363,0.026846043808845366,1.5840961899494879,52.94116459091084,22.518363199320255,1.3462910816506424,3,0.11111164093017578,1.805556297302246,4.125000476837158,3.6388893127441406,2.3888893127441406,1,0.11232881479805812,1.7999945068527012,20.5,-2.6000137329625432,20.0,1.2499989271169056,20.22222137451172,0.11232881479805812 1370,2011-03-02,20.5,20.61111068725586,20.22222137451172,20.333332061767575,162594.0,0.010958956938388553,1.0,-0.6000027465736621,36.80001318358976,31.49332461396039,-0.2157359782385555,1.2928962157093906,3.2292391310641264,1.9794166736503698,22.28840494109821,0.3888893127441406,-1.7868964351797665,-0.9611106872558608,-3.5820884563975888,1.6598670818858672,-2.2715995718267266,0.34937819731500497,1.1907007854029423,76.47068327271333,41.61130932855082,1.3104888845708642,3,-0.16666698455810547,1.5833330154418945,3.9027771949768066,3.416666030883789,2.0,2,0.11653109294612252,1.0,20.27777671813965,1.7999945068527012,20.5,-2.6000137329625432,20.0,0.11653109294612252 1371,2011-03-03,21.388887405395508,21.44444465637207,20.55555534362793,20.55555534362793,100125.0,0.043360361238805156,-1.13333760580079,4.999954223981949,39.69465768890871,32.60882230654796,-1.0105832521367333,0.3243791244718679,2.349202770691914,1.1086970202450956,22.62197107997691,0.9444446563720703,-1.8233545358026717,-0.011112117767332563,-2.575576396694693,2.553352161160028,-1.2933442572310128,1.2711200216963476,0.14433502713613677,96.15372934286714,61.46461869676492,1.2822321394636795,3,-0.7777767181396484,0.6944456100463867,2.930556297302246,2.5277786254882812,1.4444446563720668,3,0.0779221427764396,1.0,20.5,1.0,20.27777671813965,1.7999945068527012,20.5,0.0779221427764396 1372,2011-03-04,22.44444465637207,22.77777671813965,21.66666603088379,21.66666603088379,992043.0,0.049350732039960654,-1.8571386531953504,0.9333357747433086,42.75362715453652,33.9945926696432,-1.9683030260974306,-0.81681130887997,1.2809158117091997,0.0785170686741381,22.77636594017282,1.3888893127441406,-1.7090128774447884,1.0722229003906243,-1.4305628297997686,3.575008630581017,-0.17916996470457036,2.323615765485819,-2.7222232818603516,87.50004470349424,56.81709451225643,1.251392865095196,3,-1.1666679382324219,-0.638890266418457,1.791666030883789,1.4722213745117188,0.5,4,0.02475246557148414,-1.13333760580079,21.388887405395508,1.0,20.5,1.0,20.27777671813965,0.02475246557148414 1373,2011-03-07,22.61111068725586,23.22222137451172,22.27777671813965,22.388887405395508,910908.0,0.00742571417718163,-3.2499989271169056,0.2857153367011624,53.91304321865957,36.54768046700319,-2.016021929098745,-1.101192784938295,1.0960303325184668,-0.06952844697055127,23.58799192183656,0.9444446563720703,-1.4644897369936238,1.277777767181398,-1.1148141576766477,3.6703696920394435,0.0814818047523751,2.4740737296104207,-2.8277782058715815,80.35715380493625,44.65927684326623,1.1962959624290228,3,-1.1111116409301758,-0.8611116409301758,1.6666665077209473,1.3055553436279297,0.05555534362792969,0,0.0024569931303393133,-1.8571386531953504,22.44444465637207,-1.13333760580079,21.388887405395508,1.0,20.5,0.0024569931303393133 1374,2011-03-08,22.11111068725586,22.55555534362793,21.833332061767575,22.55555534362793,165528.0,-0.022113022527540438,2.250003218649299,-1.9999914169720794,59.6153795366464,39.5792969766934,-1.3730005751804306,-0.7028611810373491,1.5501332065791082,0.44726069224302023,24.093525736080277,0.7777786254882848,-1.270353506450519,0.8194444656372077,-1.4823119126113333,3.121200843885749,-0.3314337234870628,1.9703226547614783,-2.1902226501464845,62.96297709147135,22.047577499128103,1.1508781891242705,3,-0.6111116409301758,-0.3611116409301758,2.0833330154418945,1.8055553436279297,0.8888893127441406,1,0.030150725592813954,-3.2499989271169056,22.61111068725586,-1.8571386531953504,22.44444465637207,-1.13333760580079,21.388887405395508,0.030150725592813954 1375,2011-03-09,22.22222137451172,22.333332061767575,22.11111068725586,22.22222137451172,131625.0,0.005025106555135661,1.000000000000032,-0.0,71.1111068725586,44.06172855772796,-1.2692103870421647,-0.8810197025912885,1.391679221181647,0.3617392684451488,24.31385985747984,0.2222213745117152,-1.0712156163715356,0.944444084167479,-1.3298005373183486,3.2186887056533067,-0.19267822657543476,2.081566394910393,-2.169280003906252,62.49999105930115,15.731226893769502,1.1371223107429147,3,-0.6111106872558594,-0.47222232818603516,1.9444446563720703,1.6944446563720703,0.7222232818603516,2,0.020000010299682902,2.250003218649299,22.11111068725586,-3.2499989271169056,22.61111068725586,-1.8571386531953504,22.44444465637207,0.020000010299682902 1376,2011-03-10,22.22222137451172,22.22222137451172,21.94444465637207,22.22222137451172,57636.0,0.0,1.0,0.0,68.67469131972452,48.80510961990971,-1.0679856521266018,-0.9378549519720849,1.334404862868194,0.390249500461902,24.100019648067047,0.27777671813964844,-0.8511815104171099,0.9499996185302741,-1.3139074520750675,3.213906689135616,-0.1819539167723967,2.081953153832945,-2.042508803750003,35.71427695605101,-13.943701025586691,1.1319535353026704,3,-0.5555553436279297,-0.47222232818603516,1.9444446563720703,1.805556297302246,0.7777786254882812,3,0.012500038623811216,1.000000000000032,22.22222137451172,2.250003218649299,22.11111068725586,-3.2499989271169056,22.61111068725586,0.012500038623811216 1377,2011-03-11,21.833332061767575,22.11111068725586,21.61111068725586,22.0,204210.0,-0.017500019741059303,1.5714257687969002,-100.0,63.33332061767573,52.19631167793197,-0.4377206037039656,-0.6662593152855969,1.644201055761659,0.7968064795519858,23.831006535545445,0.6111106872558594,-0.6232566749124651,0.6138880729675265,-1.53776169381198,2.765537839747033,-0.4619368104222268,1.6897129563572797,-1.5319191388558586,13.793054460473849,-38.0796128940581,1.0758248833897528,3,-0.1666660308837855,-0.08333301544189098,2.1944456100463903,2.222223281860355,0.5,4,0.045801529385022466,1.0,22.22222137451172,1.000000000000032,22.22222137451172,2.250003218649299,22.11111068725586,0.045801529385022466 1378,2011-03-14,22.0,22.16666603088379,21.55555534362793,21.55555534362793,387297.0,0.0076336464704935825,-1.749996781350717,-2.6666475933258,67.41574030605098,55.92350887759453,-0.41262985231431415,-1.007074050970843,1.3862089819076786,0.6489547392337869,25.11404822377018,0.6111106872558594,-0.37942141448012023,0.858333778381347,-1.0346698620522758,2.7513374188149697,-0.08816804183546267,1.8048355985981566,-1.5817547390242837,44.44446563720703,-10.302408525914927,0.946501820216811,3,-0.27777862548828125,-0.2500009536743164,2.027777671813965,2.0555553436279297,0.27777671813964844,0,0.04292930256236693,1.5714257687969002,21.833332061767575,1.0,22.22222137451172,1.000000000000032,22.22222137451172,0.04292930256236693 1379,2011-03-15,21.27777671813965,21.66666603088379,20.44444465637207,21.66666603088379,673569.0,-0.032828330993652344,5.285703075187601,-0.8750005364415472,61.85565514270716,58.707469095274234,0.5211671398940148,-0.36942364959021745,1.9978779192559664,1.3788890376877703,25.913003972791216,1.5555553436279297,-0.07867385441913655,0.17777719497680522,-1.6612974829898022,2.0168518729434126,-0.7417601440064985,1.097314533960109,1.9444446563720703,44.117614389677776,-14.302795692146333,0.9195373389833028,3,0.5555562973022461,0.47222232818603516,2.7500009536743164,2.7777786254882812,1.611110687255863,1,0.06527417460679019,-1.749996781350717,22.0,1.5714257687969002,21.833332061767575,1.0,22.22222137451172,0.06527417460679019 1380,2011-03-16,21.61111068725586,21.77777671813965,21.5,21.72222137451172,454995.0,0.015665827004944566,1.5,0.28571288439845016,62.62625772215566,61.25542465452389,0.4045632745189174,-0.6900041808467137,1.5645385897901498,1.055282689697627,25.578527702885665,0.5,0.1531895896007356,0.48055562973022603,-1.3717823718080986,2.3328936312685506,-0.4456133710389345,1.4067246304993866,1.5555551528930671,65.62500335276327,4.7834125621300245,0.9261690007691622,3,0.22222232818603516,0.13888835906982422,2.4166669845581055,2.4444446563720703,2.0,2,0.06426737305839514,5.285703075187601,21.27777671813965,-1.749996781350717,22.0,1.5714257687969002,21.833332061767575,0.06426737305839514 1381,2011-03-17,20.94444465637207,22.05555534362793,20.94444465637207,21.77777671813965,520596.0,-0.03084830023460683,-1.6666697184291357,7.500017166203179,57.94392163519061,62.94323515237434,1.1192569933292482,0.044579818377044944,2.121390648907635,1.7296725888596214,24.71349570503576,1.1111106872558594,0.3889531170174507,-0.22777709960937642,-2.020078726237635,1.5645245270188823,-1.1239279129235058,0.668373713704753,2.1677767601013187,29.03227235475225,-35.56356983058005,0.8961508133141287,3,0.8888883590698242,0.8055543899536133,2.916666030883789,3.166666030883789,2.666666030883789,3,0.09549071521414287,1.5,21.61111068725586,5.285703075187601,21.27777671813965,-1.749996781350717,22.0,0.09549071521414287 1382,2011-03-18,21.5,21.66666603088379,21.0,21.44444465637207,180873.0,0.026525188552035006,2.428581237830388,-0.06666651407854321,58.333328035146046,63.43437790976173,0.4644895366100066,-0.45557431174832175,1.4584218201491481,1.175392359737824,23.51331200833257,0.7222213745117188,0.6149195841113411,0.2777782440185561,-1.4912057529281952,2.0467622409653075,-0.6067137544548196,1.1622702424919318,1.5588658812713625,61.290340443440314,-0.4924634381482207,0.8844919984733753,3,0.0,0.2499990463256836,2.194443702697754,2.6111106872558594,2.5555553436279297,4,0.06976744186046502,-1.6666697184291357,20.94444465637207,1.5,21.61111068725586,5.285703075187601,21.27777671813965,0.06976744186046502 1383,2011-03-21,22.16666603088379,22.22222137451172,21.5,21.888887405395508,125190.0,0.031007722366687807,2.714277306390701,5.000034332406359,64.65517088292518,63.99435472601493,-0.30379860420521965,-1.0445293816455603,0.6916653770674479,0.513003958587305,22.243986416447154,0.7222213745117188,0.784149138055124,0.861110973358155,-0.9215941120646143,2.6438160587809243,-0.030241569353229636,1.7524635160695397,0.8399114258895892,96.8750100582898,32.57037570815898,0.8913525427113845,3,-0.7777776718139648,-0.41666698455810547,1.5277776718139648,2.027777671813965,1.1111106872558594,0,0.007518768526199482,2.428581237830388,21.5,-1.6666697184291357,20.94444465637207,1.5,21.61111068725586,0.007518768526199482 1384,2011-03-22,21.66666603088379,22.388887405395508,21.66666603088379,22.388887405395508,86535.0,-0.022556391624404593,1.0,-2.5999890137054025,58.6776798535686,62.61286283501604,0.14139628451154707,-0.4586578272306596,1.0872832512773236,1.0144175400545556,20.656802945883225,0.7222213745117188,0.8430115764479282,0.29166650772094727,-1.4296120804881625,2.012945095930057,-0.5689727863836076,1.1523058018255021,1.2886687698815642,50.0,-12.23837263036777,0.860639294104555,3,-0.25,0.08333301544189453,2.027777671813965,2.527777671813965,2.0555553436279297,1,0.028205109470224032,2.714277306390701,22.16666603088379,2.428581237830388,21.5,-1.6666697184291357,20.94444465637207,0.028205109470224032 1385,2011-03-23,22.0,22.11111068725586,21.55555534362793,21.55555534362793,82971.0,0.015384645179884915,-1.4999978542338113,-0.6153856311336002,54.95496442899733,61.08844873604636,-0.2534251137825656,-0.6687620855017329,0.65845234803934,0.684449824132841,18.776783849875876,0.5555553436279297,0.7935840625831148,0.5250004768371568,-1.0889715312634003,2.138972484937714,-0.28198552721312,1.3319864808874335,0.9051169978774887,73.07699417935201,14.503735662423907,0.8069860040502783,3,-0.5833339691162109,-0.5277786254882812,1.5833330154418945,2.194443702697754,1.8333320617675746,2,0.04040397297252318,1.0,21.66666603088379,2.714277306390701,22.16666603088379,2.428581237830388,21.5,0.04040397297252318 1386,2011-03-24,22.16666603088379,22.5,22.05555534362793,22.333332061767575,90000.0,0.007575728676535887,-1.2857240949732454,-0.37499839067535046,47.36841344437234,59.314570161234876,-0.47919263758092256,-0.7191576832013382,0.40163014480715375,0.5292498900769331,16.570417195508924,0.5,0.7428918970133083,0.5944442749023438,-0.9337612789905556,2.122649828795243,-0.16965850204410415,1.3585470518487917,0.6892375201635907,77.7777353922526,21.919052324352492,0.7641027769464493,3,-0.6944437026977539,-0.6944446563720703,0.6944446563720703,1.583333969116211,1.5555553436279297,3,0.06516291869781377,-1.4999978542338113,22.0,1.0,21.66666603088379,2.714277306390701,22.16666603088379,0.06516291869781377 1387,2011-03-25,22.22222137451172,23.05555534362793,22.22222137451172,22.61111068725586,367065.0,0.0025062561753999013,-3.28571288439845,2.333344777468836,46.23655596417927,56.96132745658246,-0.5294613221758873,-0.6321018499991311,0.2672423447869079,0.48382598010142885,14.63066347006432,0.8888893127441406,0.6183118501352673,0.5388885498046889,-0.8219867786628008,1.8997638782721786,-0.1415491144290577,1.2193262140384356,-1.7777767181396484,46.42852325828052,-6.069729872192276,0.6804376642337454,3,-0.47222137451171875,-0.75,0.1944446563720703,1.1111116409301758,0.8333339691162109,4,0.06250002145767297,-1.2857240949732454,22.16666603088379,-1.4999978542338113,22.0,1.0,21.66666603088379,0.06250002145767297 1388,2011-03-28,23.11111068725586,23.27777671813965,22.22222137451172,22.22222137451172,396612.0,0.040000020599366026,-1.3749983906753585,-2.28571288439845,58.9999972534188,56.644032135550425,-1.3903777562527893,-1.3864261506913635,-0.6899848185678721,-0.3869990133828196,12.675842318605135,1.0555553436279297,0.5340936334695598,1.2972223281860344,-0.08646389901936402,2.680908555391433,0.605379214583337,1.989065441788732,-2.614443817138671,90.32261279819257,37.530910195939,0.6918431136026986,3,-1.0,-1.583333969116211,-0.9722228050231934,0.027777671813964844,0.277776718139652,0,0.04086539453479676,-3.28571288439845,22.22222137451172,-1.2857240949732454,22.16666603088379,-1.4999978542338113,22.0,0.04086539453479676 1389,2011-03-29,22.55555534362793,23.22222137451172,22.55555534362793,23.22222137451172,71370.0,-0.024038452809378774,1.0,-0.7499989271169056,52.777782192935234,55.54975707674815,-0.7090751881193604,-0.6866823831674083,-0.20167696170074123,0.18534763568910506,11.021257430974002,0.6666660308837891,0.48789074168089996,0.6277780532836914,-0.5883684192135838,1.8439245257809667,0.019704817035055555,1.2358512895323273,-1.9476440795898426,58.0645447095045,6.232330851888861,0.6080732362486375,3,-0.4444446563720703,-1.0277786254882812,-0.5000004768371582,0.5833330154418945,0.5,1,0.03201966715112392,-1.3749983906753585,23.11111068725586,-3.28571288439845,22.22222137451172,-1.2857240949732454,22.16666603088379,0.03201966715112392 1390,2011-03-30,22.88888740539551,23.16666603088379,22.61111068725586,22.77777671813965,93996.0,0.014778268887170265,-1.5000085831015897,-0.16666618982905904,55.26315234704748,55.25189382251003,-0.9410555362909321,-0.8768238866914579,-0.5890236658532366,-0.13085846317542504,9.277256720041663,0.6111106872558594,0.41215250383414315,0.8416657447814977,-0.2465634941145538,1.9298949836775492,0.29755112533347017,1.3857803642295252,-2.1741815231933614,68.18176143421648,13.71957517621776,0.544114619448026,3,-0.7499990463256871,-1.361110687255863,-0.8333325386047399,0.25000095367431285,0.05555725097655895,2,0.036407797126904784,1.0,22.55555534362793,-1.3749983906753585,23.11111068725586,-3.28571288439845,22.22222137451172,0.036407797126904784 1391,2011-03-31,23.05555534362793,23.27777671813965,22.66666603088379,23.27777671813965,51309.0,0.0072816094238434825,4.500017166203179,-1.999999999999936,60.0000062422304,55.437080289963845,-0.8680554024212341,-0.9615250378496327,-0.7927642548328215,-0.2836927390419177,8.902489947484495,0.6111106872558594,0.4249789454643036,0.9250002861022963,-0.2054022865038334,2.055402858708426,0.35979899979923147,1.4902015724053612,-2.238326627988279,78.94744450367264,18.54193451499519,0.5652012863030645,3,-0.6666669845581055,-1.5277786254882812,-1.1111116409301758,0.08333301544189453,0.2777767181396449,3,0.03373489410892061,-1.5000085831015897,22.88888740539551,1.0,22.55555534362793,-1.3749983906753585,23.11111068725586,0.03373489410892061 1392,2011-04-01,23.0,23.22222137451172,22.66666603088379,23.22222137451172,764109.0,-0.002409629384324652,4.000017166203179,1.0,58.33333333333334,54.73465389556475,-0.6451984408267073,-0.9088100143849402,-0.7631544946673614,-0.20827688909531972,9.0724771813778,0.5555553436279297,0.4107292546000245,0.8416671752929688,-0.3470139273070849,2.0303482778930224,0.2473266239929437,1.4360077265929938,-2.0843493642603477,73.68430562959082,10.794698876176781,0.5943405513000264,4,-0.5833339691162109,-1.3611116409301758,-1.083333969116211,0.13888835906982422,0.8888874053955114,4,0.03140092932659644,4.500017166203179,23.05555534362793,-1.5000085831015897,22.88888740539551,1.0,22.55555534362793,0.03140092932659644 1393,2011-04-04,22.66666603088379,23.0,22.55555534362793,23.0,185508.0,-0.014492781265922239,1.666662851976677,1.5000085831015897,62.376242335573885,55.14560528245423,-0.2609192045900208,-0.6019635608844176,-0.44405546003418905,0.1431808933532821,8.728900047222297,0.4444446563720703,0.4743574653920035,0.505555438995362,-0.6878310438958266,1.6989419218865507,-0.09113780245023051,1.1022486804409546,-1.6565303518481365,15.384574754655992,-47.81908949685906,0.5966932414455938,4,-0.25,-0.9722223281860352,-0.75,0.47222232818603516,0.4444446563720703,0,0.01715688192583209,4.000017166203179,23.0,4.500017166203179,23.05555534362793,-1.5000085831015897,22.88888740539551,0.01715688192583209 1394,2011-04-05,22.77777671813965,22.77777671813965,22.388887405395508,22.77777671813965,83826.0,0.004901942222313105,1.0,-0.0,60.82473934893954,55.797802495781134,-0.22109437384727926,-0.6962664088020745,-0.5970594029218859,0.04126642395902991,8.820876379331514,0.3888893127441406,0.5058041796303705,0.583332824707032,-0.6410139273733009,1.8076795767873648,-0.02884055133313268,1.1955062007471966,-1.676935397539836,43.75002682207736,-18.356396861649763,0.6121733760401664,4,-0.11111068725585938,-1.0833330154418945,-1.3333330154418945,0.3611116409301758,0.6666679382324219,1,0.0268292509325192,1.666662851976677,22.66666603088379,4.000017166203179,23.0,4.500017166203179,23.05555534362793,0.0268292509325192 1395,2011-04-06,22.66666603088379,22.94444465637207,22.66666603088379,22.77777671813965,108504.0,-0.0048780303991378116,-4.000034332406359,-100.0,67.81608787170617,58.06976632104045,-0.006115259186856292,-0.5798827058901708,-0.5479067847044696,0.16456882940671136,9.005467981565582,0.27777862548828125,0.4334590789855923,0.4499999046325698,-0.7924691321800523,1.6924689414451919,-0.17123461377374127,1.0712344230388808,-1.4787472943823836,31.250080466232077,-33.59253463006496,0.6212345184063102,4,0.08333301544189453,-0.9166669845581055,-1.4305553436279297,0.47222232818603516,0.6666660308837855,2,0.01715688192583209,1.0,22.77777671813965,1.666662851976677,22.66666603088379,4.000017166203179,23.0,0.01715688192583209 1396,2011-04-07,22.5,22.72222137451172,22.5,22.66666603088379,62487.0,-0.007352913333469657,-1.6666666666666667,1.5,61.25000429153606,59.73792724630231,0.23781551986209593,-0.4124876344826305,-0.4338759548846163,0.34967771030158445,9.311267746313638,0.22222137451171875,0.442114729699,0.26944494247436523,-0.9794790900493133,1.5183689749980438,-0.3550170737874758,0.8939069587362063,-1.2284869442330653,13.333501179884962,-49.81210268187808,0.6244620162618398,4,0.2499990463256836,-0.6388893127441406,-1.2916669845581055,0.6388883590698242,0.8888874053955114,3,0.019753095838758616,-4.000034332406359,22.66666603088379,1.0,22.77777671813965,1.666662851976677,22.66666603088379,0.019753095838758616 1397,2011-04-08,22.833332061767575,22.94444465637207,22.5,22.5,139518.0,0.014814758300781161,-1.6666781108021194,-1.9999999999999787,58.10810497331124,59.63882810406814,0.0003192780632552683,-0.7031097535638899,-0.8134731162903144,0.03957525543586726,9.879002874908732,0.4444446563720703,0.47435212384292313,0.5527770042419391,-0.7091894974242585,1.8147435059081367,-0.07820624659115794,1.1837602550750361,-1.4815684595057306,72.72713085870997,13.276020548408084,0.6309832508330979,4,3.552713678800501e-15,-0.9722213745117152,-1.4861102104186976,0.30555629730224965,0.6111125946044957,4,0.021897811438445602,-1.6666666666666667,22.5,-4.000034332406359,22.66666603088379,1.0,22.77777671813965,0.021897811438445602 1398,2011-04-11,22.94444465637207,23.22222137451172,22.66666603088379,23.0,75663.0,0.004866245290171323,1.2222298516458574,-0.16666666666666843,67.16419440066082,61.23731834937098,-0.1530119623440065,-0.7798208947407517,-0.9705135586076494,-0.050086998149424744,10.62100515561387,0.5555553436279297,0.5586727189689711,0.6166673660278335,-0.6715052987236945,1.9048400307793614,-0.027418966347930507,1.2607536984035974,-1.5156405294751139,66.66681925444088,5.771518509021959,0.6440863323757646,4,-0.11111259460449219,-1.083333969116211,-1.4027791023254395,0.1944437026977539,0.27777671813964844,0,0.04116215333026818,-1.6666781108021194,22.833332061767575,-1.6666666666666667,22.5,-4.000034332406359,22.66666603088379,0.04116215333026818 1399,2011-04-12,22.66666603088379,23.27777671813965,22.333332061767575,23.27777671813965,112293.0,-0.01210657436466378,2.090911928289202,11.000034332406358,59.090901997462524,61.66262386608376,0.15889467082036646,-0.4138746584897106,-0.7374645591038629,0.2388738325054156,9.97259230051067,0.9444446563720739,0.6464557315943935,0.26944427490234446,-0.926865011650861,1.46575356145555,-0.32871036837426004,0.867598918178949,-1.1639030003371253,35.29417704544607,-23.066318479638177,0.5981546432766036,4,0.13888835906982422,-0.8055553436279297,-1.0416669845581055,0.47222232818603516,0.5,1,0.019607853036988532,1.2222298516458574,22.94444465637207,-1.6666781108021194,22.833332061767575,-1.6666666666666667,22.5,0.019607853036988532 1400,2011-04-13,23.0,23.0,22.66666603088379,22.77777671813965,309366.0,0.014705910814675427,1.9999914169720794,-0.3636383498024332,60.86957170742338,61.759242251105206,-0.175473362420707,-0.6722901114902875,-1.100040029371165,-0.07856490541773553,9.439623781922132,0.33333396911621094,0.5914036632019304,0.5333337783813477,-0.6316745469677514,1.6983421037304467,-0.04917038429320186,1.1158379410558972,-1.4262364219496177,70.58835409089176,14.077427562801788,0.5825041626745501,4,-0.19444561004638672,-1.1388893127441406,-1.3750009536743164,0.13888835906982422,-0.16666793823242543,2,0.019323680711829105,2.090911928289202,22.66666603088379,1.2222298516458574,22.94444465637207,-1.6666781108021194,22.833332061767575,0.019323680711829105 1401,2011-04-14,22.94444465637207,23.22222137451172,22.66666603088379,23.05555534362793,44424.0,-0.002415449722953489,1.5000085831015897,-0.4999957084860397,59.42030211402194,61.880016560070615,-0.153476218300014,-0.484033949424969,-1.05527370313132,-0.009937191985329719,8.464183793439995,0.5555553436279297,0.617538611010378,0.37777843475341655,-0.557835591619714,1.313392461126547,-0.09002857843314871,0.8455854479399818,-1.3025205527181178,64.70602490907011,6.633894764135036,0.4678070131865652,4,-0.13889026641845703,-1.083333969116211,-1.2638897895812988,0.1944437026977539,0.11111068725585938,3,0.01694908772993564,1.9999914169720794,23.0,2.090911928289202,22.66666603088379,1.2222298516458574,22.94444465637207,0.01694908772993564 1402,2011-04-15,23.0,23.0,22.61111068725586,22.94444465637207,197955.0,0.002421298247133663,13.000068664812718,-0.5,48.148155212402344,60.29911799082933,-0.23359675642337763,-0.44422692020702925,-1.133731935347683,-0.04752906829059711,7.399327522840482,0.3888893127441406,0.6006602077606367,0.35833377838134695,-0.448939209462786,1.1656067662254799,-0.045302715540721294,0.7619702723034152,-1.29264179176662,70.58835409089176,15.910142140875273,0.4036364939220672,4,-0.19444561004638672,-1.1388893127441406,-1.2916674613952637,0.13888835906982422,-0.11111259460448863,4,0.01690814806067431,1.5000085831015897,22.94444465637207,1.9999914169720794,23.0,2.090911928289202,22.66666603088379,0.01690814806067431 1403,2011-04-18,22.333332061767575,23.05555534362793,22.11111068725586,22.88888740539551,309762.0,-0.02898556253184459,1.124994903816237,-10.000034332406486,46.428556101670026,58.69954207446605,0.4255683328046409,0.24829778190023077,-0.5107227548325532,0.628085671335544,6.901875464644153,0.9444446563720703,0.5174596473963433,-0.3166674613952658,-1.1065484464248456,0.473213523634314,-0.7116079539100575,0.07827303111952588,-0.5631571131379438,19.04755676681312,-33.74813587897005,0.3949404925147901,4,0.36111164093017933,-0.4722213745117152,-0.6249995231628382,0.8055562973022496,0.6666679382324254,0,0.049751313038801204,13.000068664812718,23.0,1.5000085831015897,22.94444465637207,1.9999914169720794,23.0,0.049751313038801204 1404,2011-04-19,22.27777671813965,23.11111068725586,22.11111068725586,22.16666603088379,107928.0,-0.002487552841388685,-8.000034332406358,-0.1999993133542277,39.21570343403219,55.52172158139117,0.45006959342701336,0.3710050588125675,-0.48604396560011764,0.6914685340049758,6.5648193604691,1.0,0.44488701102017814,-0.4027783393859856,-1.0702975653446885,0.2647408865727172,-0.7365379523653353,-0.06901872640663598,-0.4472976987296171,14.99994850156727,-34.36860364469097,0.33375961297935136,4,0.41666698455810547,-0.41666603088378906,-0.5416665077209473,0.8611116409301758,0.5,1,0.04239402649201773,1.124994903816237,22.333332061767575,13.000068664812718,23.0,1.5000085831015897,22.94444465637207,0.04239402649201773 1405,2011-04-20,22.88888740539551,23.0,22.61111068725586,22.72222137451172,298287.0,0.027431403725232117,-1.0000098092589595,1.500000000000032,47.4576083794007,53.989233146709466,-0.14103540197809394,-0.17929027737992698,-1.1072386835730015,0.09181841114380163,6.085269978455144,0.7222232818603516,0.38429455044910554,0.1638879776001012,-0.42678607905723354,0.754562034257436,-0.13144905072856616,0.4592250059287686,-1.000516478036296,69.99993133542335,23.3660903656869,0.2953370283286676,4,-0.19444370269775746,-0.777776718139652,-1.0972213745117223,0.25000095367431285,-0.3333320617675817,2,0.012135960152558578,-8.000034332406358,22.27777671813965,1.124994903816237,22.333332061767575,13.000068664812718,23.0,0.012135960152558578 1406,2011-04-21,23.61111068725586,23.61111068725586,23.11111068725586,23.22222137451172,290160.0,0.03155344639818969,1.5714257687969002,2.3333447774687364,57.746469338393226,53.94905140949635,-0.7700519160139834,-0.8303219484157509,-1.8259885815412957,-0.6084188097644656,6.376631615133285,0.722223281860348,0.3458846187438809,0.8138890266418457,0.16073615350580894,1.4670418997778825,0.4873125900738273,1.140465463209864,-1.6671635282654265,100.0,54.44201292929384,0.3265764365680192,4,-0.75,-1.3333330154418945,-1.8194446563720703,-0.47222232818603516,-1.666666030883789,3,-0.032941212964966216,-1.0000098092589595,22.88888740539551,-8.000034332406358,22.27777671813965,1.124994903816237,22.333332061767575,-0.032941212964966216 1407,2011-04-26,23.61111068725586,23.72222137451172,23.44444465637207,23.55555534362793,338346.0,0.0,1.0,0.14285644219922508,63.07692063912937,53.494909880437305,-0.724288212474395,-0.759894979432616,-1.8403535333317151,-0.5924189954723502,6.7641691781193085,0.27777671813964844,0.2817420436817173,0.744444561004638,0.05440557628970666,1.4344835457195693,0.3994250686471723,1.0894640533621036,-1.5671337165695007,93.10347276976296,41.92236233263529,0.3450194923574649,4,-0.6944446563720703,-1.25,-1.8194446563720703,-0.47222232818603516,-1.4444446563720703,1,-0.02352940321133612,1.5714257687969002,23.61111068725586,-1.0000098092589595,22.88888740539551,-8.000034332406358,22.27777671813965,-0.02352940321133612 1408,2011-04-27,24.05555534362793,24.333332061767575,23.38888740539551,23.61111068725586,387045.0,0.018823538725434075,-1.124994903816238,8.000034332406358,66.19718514177288,54.28449689647178,-1.1114251427688373,-1.191020605357462,-2.3157868183359547,-1.0163428594145287,7.21062336341088,0.9444446563720632,0.28846083104568265,1.141666984558107,0.27462892986386933,2.0087050392523444,0.7081479572109863,1.5751860119052274,-1.8773188206355407,87.50004291536075,33.917482431971656,0.4335190273471193,4,-0.8333339691162109,-1.1388893127441406,-2.430555820465088,-0.9166669845581055,-2.0,2,-0.048498898552406855,1.0,23.61111068725586,1.5714257687969002,23.61111068725586,-1.0000098092589595,22.88888740539551,-0.048498898552406855 1409,2011-04-28,23.27777671813965,24.38888740539551,23.27777671813965,24.38888740539551,226044.0,-0.032332599034938014,-1.0000000000000064,-2.4999978542338193,56.62649655519302,53.813044101779525,-0.2657955102574192,-0.37561890723203817,-1.5321077025904692,-0.22590609685869723,7.603061190117574,1.111110687255863,0.275475932760898,0.32777729034423686,-0.536577436616092,1.1921320173045657,-0.10440007313592758,0.7599546538244013,-0.8840306412697423,37.499986588946854,-18.126433826381394,0.43217736348016417,4,-0.027777671813964844,-0.3055553436279297,-1.7083330154418945,-0.13888835906982422,-1.2777767181396484,3,-0.011933129246109897,-1.124994903816238,24.05555534362793,1.0,23.61111068725586,1.5714257687969002,23.61111068725586,-0.011933129246109897 1410,2011-04-29,23.72222137451172,23.72222137451172,23.22222137451172,23.22222137451172,158895.0,0.019093088732384356,1.0,-0.450000171661441,62.499980493042266,54.15523058833733,-0.6671805489586013,-0.7952016266217754,-1.9295458289724365,-0.6567538355836646,7.976938140866524,0.5,0.22767557485052592,0.7305552482604973,-0.19925944488999292,1.6603699414109876,0.2656479016852522,1.1954625948357425,-1.0890583382187415,47.826093446560144,-12.60687988041986,0.4649073465752444,4,-0.47222232818603516,-0.75,-2.1388888359069824,-0.5833330154418945,-2.0555553436279297,4,-0.03981265672644074,-1.0000000000000064,23.27777671813965,-1.124994903816238,24.05555534362793,1.0,23.61111068725586,-0.03981265672644074 1411,2011-05-02,23.833332061767575,24.0,23.72222137451172,23.72222137451172,125262.0,0.004683823049355773,-4.000034332406359,0.22222137451171164,60.71427403665375,55.55146601325416,-0.7140305984480584,-0.8907234498230032,-1.9627337539950425,-0.7517093120500533,8.361274606043784,0.27777862548828125,0.24382294866178,0.8027770996093722,-0.2004504141618142,1.8060046133805585,0.301163342723779,1.3043908564949653,-0.9894821011822934,52.38094459585121,-6.228520229087408,0.5016137568855928,5,-0.583333015441891,-0.6111106872558558,-2.3888883590698207,-0.6944437026977504,-1.7777767181396449,0,-0.05361301201309576,1.0,23.72222137451172,-1.0000000000000064,23.27777671813965,-1.124994903816238,24.05555534362793,-0.05361301201309576 1412,2011-05-03,23.72222137451172,24.11111068725586,23.61111068725586,23.833332061767575,179505.0,-0.004661987126596268,-2.0000114441354526,-1.0,58.33331630344644,56.87421714678487,-0.5472481170451822,-0.7617888222763334,-1.785921804824497,-0.626699657662968,8.766381091372564,0.5,0.22535258636172983,0.6555553436279311,-0.39396579985319136,1.7050764871090536,0.13079477188736988,1.1803159153684923,-0.6929669205492104,42.85716621244484,-14.124488407274775,0.5247605717405616,5,-0.47222232818603516,-0.47222232818603516,-2.249999523162842,-0.9722223281860352,-2.333333969116211,1,-0.07494141000006749,-4.000034332406359,23.833332061767575,1.0,23.72222137451172,-1.0000000000000064,23.27777671813965,-0.07494141000006749 1413,2011-05-04,23.05555534362793,23.88888740539551,23.05555534362793,23.88888740539551,156717.0,-0.028103018699593085,-1.0000000000000084,7.500017166203451,53.846156748289424,58.499823070591226,0.25997851064978406,-0.06797971223254606,-1.0599466118569332,0.053678087155685006,8.975366470223204,0.8333320617675817,0.20279367261115055,-0.030555152893064985,-1.0631462930437579,1.0020359872576279,-0.5468507229684114,0.48574041718228145,1.3333320617675817,0.0,-57.257797579632005,0.5162955700753471,5,0.4444437026977539,0.1944437026977539,-1.4444446563720703,-0.3611116409301758,-1.5555553436279297,2,-0.038554235605945175,-2.0000114441354526,23.72222137451172,-4.000034332406359,23.833332061767575,1.0,23.72222137451172,-0.038554235605945175 1414,2011-05-05,23.38888740539551,24.0,23.38888740539551,24.0,283950.0,0.014457776305948133,-1.0000000000000115,0.7333362325076717,53.846139335470525,59.20965984348787,0.1126821322983993,-0.37226782811834624,-1.3217093207905712,-0.2620906261030953,9.527237255238772,0.9444446563720703,0.23740382411210348,0.272221374511723,-0.7581176112964414,1.3025603603198874,-0.2429481183923592,0.7873908674158052,0.9733333587646484,31.57883324449136,-23.001623307670958,0.5151694929040816,5,0.3333339691162074,-0.13888835906982777,-1.5694437026977575,-0.8611106872558629,-1.444442749023441,3,-0.057007075140307895,-1.0000000000000084,23.05555534362793,-2.0000114441354526,23.72222137451172,-4.000034332406359,23.833332061767575,-0.057007075140307895 1415,2011-05-06,23.05555534362793,23.72222137451172,23.0,23.44444465637207,195372.0,-0.014251728010400644,-1.888885498046875,0.636362785152267,51.04166294137548,58.46468135493035,0.5276280193677998,-0.008756270539972633,-0.9102507049303021,0.08704478107836877,9.605273719976879,0.7222213745117188,0.32718913187855847,-0.0805551528930657,-1.0895948519900784,0.928484546203947,-0.5850750024415703,0.4239646966554389,1.280532112121584,4.999982833855756,-46.30444839378072,0.5045198495485059,5,0.6388883590698242,0.1944437026977539,-1.2361116409301758,-0.6944446563720703,-1.333333969116211,4,-0.04578312375891924,-1.0000000000000115,23.38888740539551,-1.0000000000000084,23.05555534362793,-2.0000114441354526,23.72222137451172,-0.04578312375891924 1416,2011-05-09,22.94444465637207,23.333332061767575,22.88888740539551,23.333332061767575,148131.0,-0.004819258768649304,1.2857240949732505,0.9999950953945663,49.484537906912784,56.95441660690628,0.5970090767658718,0.14478133453808084,-0.7278577343111721,0.212586088772035,9.900786893565295,0.4444446563720632,0.4531731627224822,-0.21388807296752788,-1.1827167712090194,0.7549406252739637,-0.6983024220882719,0.2705262761532161,1.338199301147462,4.5455893207986655,-42.488760241515536,0.48441434912074555,5,0.694442749023441,0.3055543899536133,-1.111112117767334,-0.5833339691162109,-1.8888893127441406,0,-0.05569010907106087,-1.888885498046875,23.05555534362793,-1.0000000000000115,23.38888740539551,-1.0000000000000084,23.05555534362793,-0.05569010907106087 1417,2011-05-10,23.333332061767575,23.66666603088379,22.94444465637207,23.0,61101.0,0.01694908772993564,-2.2500085831015895,-0.8571428571428559,59.782616808200366,56.24168679206489,0.18391573819193852,-0.2157903833402024,-1.0323103093116401,-0.16389816501107646,10.06079963375679,0.7222213745117188,0.5244398586973986,0.14999933242797425,-0.8092753171710072,1.1092739820269557,-0.3296379923715165,0.629636657227465,0.8656865026245164,39.999965667769935,-10.137702242516461,0.47963732479949084,5,0.3055553436279368,-0.08333301544189098,-1.3749995231628382,-1.1944437026977504,-2.3888874053955043,1,-0.05476186233312663,1.2857240949732505,22.94444465637207,-1.888885498046875,23.05555534362793,-1.0000000000000115,23.38888740539551,-0.05476186233312663 1418,2011-05-11,23.88888740539551,23.88888740539551,23.5,23.55555534362793,59706.0,0.023809516024427158,1.3333333333333048,1.0000000000000213,64.35644271128645,57.10056969829749,-0.4445129983439635,-0.7346273259911875,-1.51135331816862,-0.7090162731650267,9.939047465738808,0.5555553436279368,0.5100484063594166,0.6583325386047392,-0.34346884812603307,1.6601339253355114,0.15743184523935483,1.1592332319701235,0.2315232894567849,89.99987983719684,33.95446524136172,0.5009006933653852,5,-0.38888835906982777,-0.6388883590698278,-1.8611102104187047,-1.8055543899536168,-3.6666660308837926,2,-0.10465116928950646,-2.2500085831015895,23.333332061767575,1.2857240949732505,22.94444465637207,-1.888885498046875,23.05555534362793,-0.10465116928950646 1419,2011-05-12,23.11111068725586,23.88888740539551,22.94444465637207,23.88888740539551,71496.0,-0.03255809719978775,1.4285703775819616,-2.3333390554010456,51.9230877154063,55.92535938967127,0.34323024337151153,0.08237679687535149,-0.657360563452901,0.06768439372458346,10.063793623110865,0.944442749023441,0.45424914443781006,-0.14166641235351562,-1.1099582700297468,0.8266254453227155,-0.625812341191633,0.34247951648460173,0.9354086102290289,22.2223281860348,-30.73365371131878,0.4841459288381161,5,0.3888883590698242,0.13888835906982422,-1.055555820465088,-1.0277776718139648,-1.833333969116211,3,-0.06971152140014947,1.3333333333333048,23.88888740539551,-2.2500085831015895,23.333332061767575,1.2857240949732505,22.94444465637207,-0.06971152140014947 1420,2011-05-13,23.44444465637207,23.66666603088379,23.16666603088379,23.333332061767575,107694.0,0.014423104697431244,-1.2499989271169056,-0.1428592448360548,48.453612626078325,54.56306367738512,-0.03760458884356055,-0.22762365170797239,-0.9161977332061184,-0.26657235102555177,10.195281217835857,0.5555553436279297,0.3464057377425185,0.1694453239440925,-0.794811899371183,1.133702547259368,-0.31268328771354703,0.651573935601732,0.532616727587456,55.555725097655895,8.197282967865696,0.4821286116576382,5,0.05555438995361328,-0.19444561004638672,-1.2638897895812988,-1.3611116409301758,-2.3888893127441406,4,-0.06398104207566757,1.4285703775819616,23.11111068725586,1.3333333333333048,23.88888740539551,-2.2500085831015895,23.333332061767575,-0.06398104207566757 1421,2011-05-16,23.333332061767575,23.55555534362793,22.77777671813965,23.55555534362793,105840.0,-0.004739399727017868,5.999974250916238,-1.9999828340914623,47.474738016813774,53.35655497887038,-0.005448691266536798,-0.09052398473786383,-0.7589993967141417,-0.1455061984752355,10.202605114982086,0.7777786254882812,0.331291198659887,0.038888359069819245,-0.9129062459453081,0.9906829640849466,-0.4370089434377462,0.5147856615773847,0.5784388834781105,49.999999999999524,8.079844746956773,0.4758973025075645,5,0.055556297302249646,-0.08333301544189098,-1.083333015441891,-1.24999904632568,-2.3888874053955043,0,-0.06904760464518966,-1.2499989271169056,23.44444465637207,1.4285703775819616,23.11111068725586,1.3333333333333048,23.88888740539551,-0.06904760464518966 1422,2011-05-17,23.38888740539551,23.77777671813965,22.77777671813965,22.77777671813965,125928.0,0.0023809434280912534,-2.2727295426313523,-2.749984979701111,43.47824302195929,52.204564564833696,-0.1265701432543196,-0.12169016212049044,-0.8009022237167756,-0.20753809121464428,10.178801727124142,1.0,0.2436779904638371,0.07499933242798207,-0.867309976089377,1.0173086409453411,-0.39615532183069746,0.5461539866866616,0.43216400168169145,54.999982833855896,18.066893749800087,0.47115465425868,5,9.536743128535363e-07,-0.13888835906982777,-1.0833325386047399,-1.3055543899536168,-1.944442749023441,1,-0.09976242227021503,5.999974250916238,23.333332061767575,-1.2499989271169056,23.44444465637207,1.4285703775819616,23.11111068725586,-0.09976242227021503 1423,2011-05-18,23.44444465637207,23.88888740539551,23.44444465637207,23.88888740539551,123750.0,0.0023753695510861927,-1.000000000000016,-0.7272704573686494,51.898750130375824,51.988187986489834,-0.13540109219704632,-0.0945871094824895,-0.8472528589934392,-0.2728628215404285,10.525667036231606,0.5,0.15670587580237338,0.0750009536743157,-0.7472647002661574,0.8972666076147888,-0.33613187329592265,0.48613378064455404,-0.6666679382324219,60.00013732915376,22.182918784676858,0.4111328269702372,5,-0.11111259460449219,-0.19444561004638672,-1.0972232818603516,-1.3611116409301758,-2.333333969116211,2,-0.10663507012611251,-2.2727295426313523,23.38888740539551,5.999974250916238,23.333332061767575,-1.2499989271169056,23.44444465637207,-0.10663507012611251 1424,2011-05-19,23.22222137451172,23.66666603088379,23.22222137451172,23.5,23121.0,-0.009478718097933436,-2.199991760279052,0.6250042915507898,43.99999633788841,51.205780586102385,0.0678271341186445,0.21293683060148894,-0.6020964343626289,-0.07244318407005679,11.119055296723248,0.4444446563720703,0.08010334576204059,-0.19444456100463725,-0.8428292178140993,0.45394009580482475,-0.5186368894093683,0.12974776740009375,-0.4444446563720703,40.00003433228836,3.306401839646888,0.3241923284047308,5,0.11111068725585938,0.027777671813964844,-0.875,-1.4166669845581055,-1.2222213745117188,3,-0.12918660758667755,-1.000000000000016,23.44444465637207,-2.2727295426313523,23.38888740539551,5.999974250916238,23.333332061767575,-0.12918660758667755 1425,2011-05-20,23.16666603088379,23.88888740539551,23.11111068725586,23.88888740539551,90351.0,-0.002392335458868078,1.1538457475465485,2.5999890137054154,41.8918950266888,50.362153599410824,0.1573478172437568,0.30606160805169935,-0.5273626517554888,-0.04012295178331726,11.60585599732615,0.777776718139652,0.07363877876243308,-0.2638888359069824,-0.8755310390830786,0.34775336726911377,-0.5697099374950305,0.04193226568106567,-0.3666670989990237,35.00005149843262,0.2787475503723087,0.30582110158804776,5,0.16666603088378906,0.08333301544189453,-0.8333334922790527,-1.4166669845581055,-0.6666660308837891,4,-0.08153479271579422,-2.199991760279052,23.22222137451172,-1.000000000000016,23.44444465637207,-2.2727295426313523,23.38888740539551,-0.08153479271579422 1426,2011-05-23,22.833332061767575,23.333332061767575,22.388887405395508,22.77777671813965,250290.0,-0.014388517047374982,-1.2666654459644644,-0.07692287377327466,39.74358184332683,48.135594158869324,0.5288803731787333,0.6093820426544632,-0.1783281956382261,0.26336639561312225,11.72878413604306,0.9444446563720668,0.032999600515683625,-0.5583338737487828,-1.2186100635482688,0.10194231605070314,-0.8884719686485276,-0.22819577884903808,1.0555553436279368,29.629643758137714,-3.894709475662186,0.33013809489974305,5,0.30555534362793324,0.416666984558109,-0.49999952316283824,-1.083333015441891,-0.6111106872558558,0,-0.07785883870696109,1.1538457475465485,23.16666603088379,-2.199991760279052,23.22222137451172,-1.000000000000016,23.44444465637207,-0.07785883870696109 1427,2011-05-24,23.05555534362793,23.333332061767575,22.833332061767575,22.88888740539551,44532.0,0.009732407046821212,-2.5999890137053105,3.000034332406486,50.0,46.54043385761528,0.2940312830798426,0.3619618934447075,-0.36940804353588064,0.00430414672063506,11.689055634477914,0.5,0.03879841800136319,-0.30833282470702983,-0.9764352934155482,0.3597696440014886,-0.642384059061289,0.02571840964722938,0.8333320617675817,44.44452921549469,6.403644584234868,0.3340512343542588,5,0.08333206176757812,0.1944437026977539,-0.7222228050231934,-1.305556297302246,-1.0555553436279297,1,-0.09156624751783848,-1.2666654459644644,22.833332061767575,1.1538457475465485,23.16666603088379,-2.199991760279052,23.22222137451172,-0.09156624751783848 1428,2011-05-25,22.88888740539551,22.94444465637207,22.55555534362793,22.94444465637207,41778.0,-0.007228970881349106,12.999588025267784,-0.33334096266964314,43.28358744321091,45.580489382926906,0.3396495859518538,0.46034674563509626,-0.178264285043916,0.12658050202847093,10.937007538269022,0.5,0.061050111636507864,-0.41666736602782706,-1.0321484967503913,0.19881376469473722,-0.7244079313891092,-0.10892680066654492,0.9699999999999989,33.33333333333349,-5.296727049931512,0.30774056536128214,5,0.24999999999999645,0.36111164093017223,-0.555554866790775,-1.1388883590698278,-1.0000000000000036,2,-0.06310672613483814,-2.5999890137053105,23.05555534362793,-1.2666654459644644,22.833332061767575,1.1538457475465485,23.16666603088379,-0.06310672613483814 1429,2011-05-26,23.0,23.22222137451172,22.66666603088379,22.833332061767575,90270.0,0.004854434059485824,-1.2222213745117188,-2.9999313375448864,49.206353531395735,45.664127261295505,0.23592890013022583,0.3450475737455321,-0.239822305762722,-0.033163565926059846,10.182657555579402,0.5555553436279297,-0.00910751171916857,-0.291665935516356,-0.9221402696735517,0.33880839864083967,-0.6069031025949521,0.023571231562240058,0.8294874053955112,40.740839640299384,-2.05466602172352,0.31523716707859745,5,0.1388874053955078,0.2499990463256836,-0.7222228050231934,-1.2500009536743164,-0.8888893127441406,3,-0.08212562229322351,12.999588025267784,22.88888740539551,-2.5999890137053105,23.05555534362793,-1.2666654459644644,22.833332061767575,-0.08212562229322351 1430,2011-05-27,22.77777671813965,23.05555534362793,22.55555534362793,23.05555534362793,68571.0,-0.009661881820015261,2.5999890137054025,-1.6666590373303072,47.692294690761905,45.68830022506752,0.39519985778106914,0.519523836660273,0.019649009801568695,0.14307764134378687,9.558140511526284,0.5,-0.17195002258488756,-0.4666669845581062,-1.1028100195972854,0.16947605048107306,-0.784738502077694,-0.14859546703851834,1.0228986872558643,41.17650622726765,-6.190609865442198,0.3180715175195893,5,0.3611106872558594,0.6111106872558594,-0.4999995231628418,-1.0277776718139648,-0.44444465637207387,4,-0.034146296531225806,-1.2222213745117188,23.0,12.999588025267784,22.88888740539551,-2.5999890137053105,23.05555534362793,-0.034146296531225806 1431,2011-05-30,22.55555534362793,22.61111068725586,22.16666603088379,22.44444465637207,98577.0,-0.009756060798275734,3.0000171662031794,-0.3999972534263506,38.70971850367006,45.15846416747983,0.5537208470903643,0.6757554534868611,0.2987960868988324,0.31755791571009695,8.708251009219946,0.6111106872558594,-0.20310223716678877,-0.6249995231628418,-1.2687324392783097,0.018733392952626104,-0.9468659812205757,-0.30313306510510785,1.2168843017675819,33.33338782903836,-14.347408786486469,0.3218664580577332,5,0.47222137451171875,0.7222213745117188,-0.15277814865112305,-0.8055562973022461,-0.4444446563720703,0,-0.0024630448145283035,2.5999890137054025,22.77777671813965,-1.2222213745117188,23.0,12.999588025267784,22.88888740539551,-0.0024630448145283035 1432,2011-05-31,21.94444465637207,22.66666603088379,21.11111068725586,22.333332061767575,216981.0,-0.027093577522067203,1.9473686112591817,-3.499999999999968,22.222306993087813,41.86108159667005,1.0486686902312385,1.208827912543832,0.9429950524989401,0.8760021864747713,8.221904532351356,1.5555553436279297,-0.2545417111537063,-1.1472213745117195,-1.9478663333932786,-0.3465764156301603,-1.5475438539525008,-0.7468988950709381,1.763764044442972,39.47372225183632,-2.7360993615280336,0.4003224794407805,5,0.5555543899536133,0.8055543899536133,0.6249995231628418,-0.19444561004638672,0.3333320617675781,1,0.0126581794385483,3.0000171662031794,22.55555534362793,2.5999890137054025,22.77777671813965,-1.2222213745117188,23.0,0.0126581794385483 1433,2011-06-01,22.16666603088379,22.22222137451172,21.77777671813965,21.888887405395508,70614.0,0.01012654355083864,1.2857128843984502,-0.7142906189152006,33.96230326201096,40.745782366016996,0.6997158576250868,0.9661328653803523,0.7356344698368531,0.6027589824956294,8.853025191829358,0.4444446563720703,-0.2917633905807264,-0.8805555343627915,-1.7819834625460942,0.020872393820511093,-1.3312694984544429,-0.4298415702711402,1.3857167891177014,50.0,5.04453144173749,0.4507139640916509,6,0.33333301544189453,0.5833330154418945,0.47222232818603516,-0.41666698455810547,0.0,2,-0.007518768526199704,1.9473686112591817,21.94444465637207,3.0000171662031794,22.55555534362793,2.5999890137054025,22.77777671813965,-0.007518768526199704 1434,2011-06-03,22.05555534362793,22.05555534362793,21.333332061767575,22.0,226728.0,-0.005012512350799803,25.000137329625563,0.1999986267131753,24.489851684939865,38.81222199471156,0.7017252281073887,1.0247726172588436,0.8767401909337558,0.663457874236272,9.491738034611384,0.8333339691162145,-0.3176891005312221,-0.924999618530272,-1.9130861372803984,0.06308690021985441,-1.419042877905337,-0.430956359155207,1.3503511484088229,48.571434176697416,4.752065378506003,0.49404325937506394,6,0.16666603088378906,0.6944437026977539,1.0138883590698242,-0.02777862548828125,0.16666603088378906,4,-0.007556732788438936,1.2857128843984502,22.16666603088379,1.9473686112591817,21.94444465637207,3.0000171662031794,22.55555534362793,-0.007556732788438936 1435,2011-06-07,22.0,22.0,21.44444465637207,21.5,62667.0,-0.002518882103051623,1.2222213745117188,9.000034332406358,25.00007152543742,37.17405418161274,0.6418865820628135,1.0510833355261902,0.9515174488804092,0.6713148219674103,10.888540571482833,0.6111106872558594,-0.40871452085463034,-0.9277771949768052,-2.0075090547665795,0.15195466481296904,-1.4676431248716924,-0.3879112650819181,1.2682187437498982,57.14289217579599,13.522654956599922,0.5398659298948865,6,0.22222137451171875,0.6111106872558594,1.1111102104187012,0.05555438995361328,-0.22222328186035156,1,0.005050485784357184,25.000137329625563,22.05555534362793,1.2857128843984502,22.16666603088379,1.9473686112591817,21.94444465637207,0.005050485784357184 1436,2011-06-08,21.66666603088379,21.66666603088379,21.388887405395508,21.66666603088379,109107.0,-0.01515154405073682,1.0,0.0,20.75479031443109,33.92458643877175,0.8854386649323658,1.3531581871290044,1.295223310350984,0.957189042638948,12.575259146614638,0.6111125946044922,-0.4588208299620753,-1.1972222328186035,-2.415170194381478,0.02072572874427081,-1.8061962136000425,-0.5882482520371646,1.4721262294764657,35.71427695605101,-6.199374573856161,0.6089739807814375,6,0.5,0.9444446563720703,1.444444179534912,0.3888883590698242,0.0,2,0.0307692023282915,1.2222213745117188,22.0,25.000137329625563,22.05555534362793,1.2857128843984502,22.16666603088379,0.0307692023282915 1437,2011-06-09,22.05555534362793,22.05555534362793,21.22222137451172,21.44444465637207,130869.0,0.017948738037952605,1.7272766996048665,100.0,28.813582992629634,32.31680816648494,0.3797127908226301,0.9103045719658382,0.9196476749197373,0.5288289865854274,13.506269901312063,0.8333339691162109,-0.4923843143085591,-0.7444440841674798,-1.992391944006961,0.5035037756720016,-1.3684180140872186,-0.12047015424774088,0.9615760223460619,83.3333969116211,41.90204980479912,0.6239739299197401,6,0.11111068725585938,0.5555553436279297,1.1805548667907715,-9.5367431640625e-07,-1.4444446563720703,3,0.002518882103051734,1.0,21.66666603088379,1.2222213745117188,22.0,25.000137329625563,22.05555534362793,0.002518882103051734 1438,2011-06-10,21.388887405395508,22.16666603088379,21.388887405395508,22.05555534362793,124434.0,-0.03022675819518772,-1.3333314259883384,-1.0909119282891904,25.37315803740573,29.668675333819383,0.9065645496543375,1.4546566496296904,1.5635011064317297,1.1526358856226935,14.061120436312535,0.7777786254882812,-0.5093737148469621,-1.2861120223999016,-2.5749781867939845,0.002754141994181225,-1.9305451045969413,-0.641678940202862,1.5138827198553955,17.64698754546501,-22.975424593560348,0.6444330821970413,6,0.6944456100463867,1.1666679382324219,1.8611116409301758,0.6666669845581055,-0.11111068725585938,4,0.04155846425746823,1.7272766996048665,22.05555534362793,1.0,21.66666603088379,1.2222213745117188,22.0,0.04155846425746823 1439,2011-06-13,21.5,21.888887405395508,21.22222137451172,21.72222137451172,149823.0,0.0051948749132442185,1.4000068664812717,0.3333314259883385,27.941223246747143,27.474111840039967,0.6261468598074984,1.282404546599004,1.4483047067917596,1.0033085345750479,15.672789265129166,0.6666660308837891,-0.6033873288882283,-1.0944438934326186,-2.467203901862149,0.2783161149969118,-1.7808238976473838,-0.4080638892178534,1.2952705589712004,29.411847863624153,-11.429279678845234,0.6863800042147656,6,0.3888883590698242,1.0555553436279297,1.8749990463256836,0.5555543899536133,0.0,0,0.031007722366687807,-1.3333314259883384,21.388887405395508,1.7272766996048665,22.05555534362793,1.0,21.66666603088379,0.031007722366687807 1440,2011-06-14,21.94444465637207,21.94444465637207,21.22222137451172,21.22222137451172,478539.0,0.020671844482421875,1.0,-3.2500171662031794,38.57146570628004,27.458750418107744,0.057063750921912515,0.7587218352052112,0.994110599201754,0.528167975058814,17.329373733938112,0.7222232818603516,-0.6520489277035821,-0.5749992370605455,-1.9157555361782386,0.7657570620571477,-1.245377386619392,0.0953789124983011,0.749776310296209,76.47068327271333,32.798141679931916,0.6703781495588468,6,-0.055556297302246094,0.5555543899536133,1.5416655540466309,0.1388874053955078,-0.5555572509765625,1,0.0126581794385483,1.4000068664812717,21.5,-1.3333314259883384,21.388887405395508,1.7272766996048665,22.05555534362793,0.0126581794385483 1441,2011-06-15,21.72222137451172,21.888887405395508,21.388887405395508,21.888887405395508,554310.0,-0.010126630467990672,5.000022888270905,-0.23076801187366797,32.85716177489732,28.640400949419913,0.16611632438739576,0.9002103114695643,1.198428135486843,0.7260750797217881,18.444607814868018,0.5555572509765625,-0.7508408626985101,-0.7166669845581062,-2.0450689779719013,0.611735008855689,-1.3808679812650055,-0.05246598785120682,0.8770129753918141,52.94116459091084,8.979363113115483,0.6642009967068976,6,0.0,0.7777776718139648,1.75,0.3611106872558594,-0.16666603088378906,2,0.002557535100582209,1.0,21.94444465637207,1.4000068664812717,21.5,-1.3333314259883384,21.388887405395508,0.002557535100582209 1442,2011-06-16,21.05555534362793,21.66666603088379,20.66666603088379,21.66666603088379,2939904.0,-0.030690509013320266,2.2727295426313523,3.6666781108021196,29.11395870743884,28.101695998911893,0.7749251289215309,1.457850805524867,1.8408635143698895,1.3705108938209634,20.300200986836327,1.0555553436279297,-0.8534564108925053,-1.2666664123535156,-2.652381992996194,0.11904916828916257,-1.959524202674853,-0.5738086220321783,1.454391586516742,25.925954182942707,-18.5796977813058,0.6928577903213384,6,0.3611106872558594,1.2222213745117188,2.388887882232666,1.0277767181396484,1.0,3,0.02902372686364707,5.000022888270905,21.72222137451172,1.0,21.94444465637207,1.4000068664812717,21.5,0.02902372686364707 1443,2011-06-17,20.94444465637207,21.333332061767575,20.77777671813965,20.77777671813965,600822.0,-0.005277024777666783,-5.666613261312356,-0.27272954263135224,26.582293333935965,28.33418951546702,0.7760402501206762,1.4462127068764943,1.936698844373332,1.466503149876047,22.448725083186176,0.5555553436279261,-0.9148605132432586,-1.252777099609375,-2.663067994023276,0.157513794804526,-1.9579225468163273,-0.5476316524024227,1.418039801831732,21.739182355013405,-22.282561373854314,0.7051454472069507,6,0.47222137451171875,1.3333320617675781,2.4999985694885254,1.1388874053955078,0.8888874053955043,4,-0.015915149558037966,2.2727295426313523,21.05555534362793,5.000022888270905,21.72222137451172,1.0,21.94444465637207,-0.015915149558037966 1444,2011-06-20,20.22222137451172,21.22222137451172,20.22222137451172,21.0,192042.0,-0.03448280886457522,-1.5714257687969002,-4.666636149321371,23.863650993860375,28.207920567514016,1.3531552277710865,2.03657606658561,2.631357549001013,2.1550617942307646,24.529511076742697,1.0,-0.8822367624674321,-1.825000381469728,-3.4042989747122974,-0.2457017882271586,-2.6146496780910127,-1.0353510848484433,2.004597609506483,0.0,-42.548287074830974,0.7896492966212849,6,0.9722223281860352,1.8333330154418945,3.152777671813965,1.9722223281860352,0.8333339691162109,0,0.052197793905983225,-5.666613261312356,20.94444465637207,2.2727295426313523,21.05555534362793,5.000022888270905,21.72222137451172,0.052197793905983225 1445,2011-06-21,21.27777671813965,21.388887405395508,20.05555534362793,20.333332061767575,864522.0,0.052197793905983225,1.2857133515022015,-1.2142846632988422,38.834949838238394,30.216827181270382,0.20604683059958617,0.8772302200972888,1.5635169291551279,1.0627674110818717,27.120017020802976,1.3333320617675781,-0.9072547926165342,-0.6750005722045884,-2.1973166235790096,0.8473154791698327,-1.4361585978917972,0.08615745348262038,0.7485825049279065,66.66666666666666,22.00460210351926,0.7611580256872101,6,-0.16666603088378906,0.6944446563720703,2.097222328186035,0.9722223281860352,-0.27777671813964844,1,0.010443914550099631,-1.5714257687969002,20.22222137451172,-5.666613261312356,20.94444465637207,2.2727295426313523,21.05555534362793,0.010443914550099631 1446,2011-06-22,21.05555534362793,21.44444465637207,20.888887405395508,21.44444465637207,77382.0,-0.010443824909689536,1.8571484624061994,-0.4117650622726734,41.666666666666664,31.64494758949672,0.37153705072482524,1.0112852514572737,1.775990466232905,1.252794011128433,28.688762585838873,0.5555572509765625,-0.9068388270217653,-0.8083331108093255,-2.32174509941812,0.705078877799469,-1.5650391051137227,-0.05162711650492824,0.734307413906869,62.06898184650864,16.058675757096232,0.7567059943043969,6,0.05555534362792969,0.9166660308837891,2.319443702697754,1.194443702697754,0.3888893127441406,2,0.01583107433300035,1.2857133515022015,21.27777671813965,-1.5714257687969002,20.22222137451172,-5.666613261312356,20.94444465637207,0.01583107433300035 1447,2011-06-23,20.94444465637207,21.11111068725586,20.44444465637207,21.11111068725586,93015.0,-0.005277024777666783,7.000022888270905,0.4285693265976752,38.29788710531602,33.081028597042305,0.3447119262460667,1.0077978283740414,1.8651152881627873,1.3325110938522045,30.488781046690423,0.6666660308837891,-0.9132664650589035,-0.8138882637023919,-2.270773389457638,0.6429968620528541,-1.542330826580013,-0.08544570082477065,0.6373012114939058,64.00001098632477,17.7303908174938,0.7284425628776227,6,0.05555534362792969,1.0277767181396484,2.3749990463256836,1.361109733581543,0.22222137451171875,3,0.029177698300534072,1.8571484624061994,21.05555534362793,1.2857133515022015,21.27777671813965,-1.5714257687969002,20.22222137451172,0.029177698300534072 1448,2011-06-27,21.44444465637207,21.44444465637207,20.66666603088379,21.05555534362793,274203.0,0.02387267880353572,3.0,-2.333344777468786,44.554462513257015,34.92694407109896,-0.16380427661203356,0.4153294885640477,1.3449041265477035,0.8037062508543897,31.715829311298023,0.7777786254882812,-0.8610327717076487,-0.2416661262512214,-1.6026251098067874,1.1192928573043446,-0.9221456180290026,0.4388133655265598,-1.3888893127441406,100.0,51.78996957161445,0.6804794917777828,6,-0.4444446563720703,0.5277767181396484,1.8749990463256836,0.9722213745117188,0.16666603088378906,0,0.028497389279524832,7.000022888270905,20.94444465637207,1.8571484624061994,21.05555534362793,1.2857133515022015,21.27777671813965,0.028497389279524832 1449,2011-06-28,21.11111068725586,21.44444465637207,20.72222137451172,21.333332061767575,69336.0,-0.015544070945067046,2.249989271215099,-0.5714257687968911,42.4528320220141,35.35820699506941,0.12132292029514602,0.6323160794790468,1.6626918592464293,1.1086658050506202,33.54083741067518,0.7222232818603516,-0.869363938144069,-0.48055562973022603,-1.713773033043637,0.7526617735831849,-1.0971643313869315,0.13605307192647942,-1.0277775573730459,75.9999615478633,27.725227722541874,0.6166087016567049,6,-0.13888931274414062,0.8611106872558594,2.1805548667907715,1.3055553436279297,-1.0555553436279297,1,0.03421048684793737,3.0,21.44444465637207,7.000022888270905,20.94444465637207,1.8571484624061994,21.05555534362793,0.03421048684793737 1450,2011-06-29,22.0,22.16666603088379,21.833332061767575,21.94444465637207,55242.0,0.04210528408061154,-1.3999807741164318,-0.250000000000004,52.586210213431194,37.55032348823984,-0.8480373072804781,-0.33500587727936093,0.7575187576468032,0.20249231620514507,34.75562627699365,1.0555553436279297,-0.7795065191491375,0.44722251892089915,-0.6723216749846834,1.5667667128264817,-0.11254957803189214,1.0069946158736904,-1.8894446395874027,90.32261279819257,38.78774338527266,0.5597720969527913,6,-0.8888893127441406,-0.02777862548828125,1.2916655540466309,0.41666603088378906,-1.6111125946044922,2,-0.04292930256236682,2.249989271215099,21.11111068725586,3.0,21.44444465637207,7.000022888270905,20.94444465637207,-0.04292930256236682 1451,2011-06-30,22.5,22.66666603088379,22.0,22.0,229617.0,0.022727272727272707,-1.6666641235351562,9.000034332406358,53.38983026190566,40.247642549847264,-1.3701979086689313,-0.8847425574114496,0.24850026480928378,-0.3023021614285142,35.18264027589553,0.6666660308837891,-0.6914858939662878,0.9500002861022949,-0.15929668888816195,2.059297261092752,0.3953517986070665,1.5046487735975234,-2.3072002127685565,92.50002574921636,43.12907079667522,0.5546484874952285,6,-1.1388893127441406,-0.8055562973022461,0.7916655540466309,-0.08333396911621094,-2.3888893127441406,3,-0.06666666666666665,-1.3999807741164318,22.0,2.249989271215099,21.11111068725586,3.0,21.44444465637207,-0.06666666666666665 1452,2011-07-01,22.22222137451172,22.833332061767575,22.22222137451172,22.833332061767575,146799.0,-0.012345716688368036,1.0000000000000115,-1.2222213745117116,56.75675842864659,43.600360893704,-1.0164104827765463,-0.6167053922504344,0.5120556549922632,-0.03719141070693155,34.36268231387226,0.6111106872558558,-0.690229588170979,0.6583328247070312,-0.4783753591135458,1.7950410085276083,0.08997873279674451,1.226686916617318,-1.8809896126611356,71.79488308096181,17.650517726801176,0.5683540919102882,7,-0.7777776718139648,-0.5277776718139648,0.972221851348877,0.1944446563720703,-3.333333969116211,4,-0.034999953651426496,-1.6666641235351562,22.5,-1.3999807741164318,22.0,2.249989271215099,21.11111068725586,-0.034999953651426496 1453,2011-07-04,22.0,22.27777671813965,22.0,22.22222137451172,295623.0,-0.009999962234495618,-1.5,0.36363522868432596,53.98230034721167,46.946877488520805,-0.7025981210472416,-0.4296381990972833,0.7386702985029387,0.16473185278134395,33.61150855629697,0.27777671813964844,-0.6512785683064379,0.4444447517395034,-0.6759841820114616,1.5648736854904683,-0.11576971513597911,1.0046592186149859,-1.4594002141560587,60.52636809627505,3.1191066547142867,0.5602144668754832,7,-0.5555562973022461,-0.3611116409301758,1.1944432258605957,0.41666603088378906,-3.6666679382324254,0,-0.03787881677800964,1.0000000000000115,22.22222137451172,-1.6666641235351562,22.5,-1.3999807741164318,22.0,-0.03787881677800964 1454,2011-07-05,21.888887405395508,22.05555534362793,21.888887405395508,22.0,66780.0,-0.005050572482022342,-1.9999828340914942,0.5000085831015896,49.53269618642355,48.13551597165249,-0.36901216803588355,-0.34957505715272674,0.854766592523525,0.26179063508543265,32.46012009588741,0.16666793823242188,-0.5301671138877957,0.34166555404663157,-0.7655059061276503,1.4488370142209135,-0.21192017604051117,0.8952512841337743,-1.1648690374776756,5.555534362793324,-47.39800329249735,0.5535857300871414,7,-0.2499990463256836,-0.2499990463256836,1.305555820465088,0.5277786254882812,-3.7222213745117188,1,-0.012690307780156007,-1.5,22.0,1.0000000000000115,22.22222137451172,-1.6666641235351562,22.5,-0.012690307780156007 1455,2011-07-06,22.11111068725586,22.16666603088379,22.0,22.05555534362793,30051.0,0.010152333361885368,1.0,-0.4999914170457471,53.27103043635344,49.424889723839904,-0.5147246289761043,-0.5934751818603665,0.6205110789973318,0.033759595316691815,31.175827071746486,0.27777862548828125,-0.3722620505935481,0.558333301544188,-0.5594682380098561,1.6761348410982322,-0.0005674682328340452,1.11723407132121,-1.2183472238300475,23.52951868180257,-28.210043557573265,0.558900769777023,7,-0.47222232818603516,-0.5555553436279297,1.0833325386047363,0.3055553436279297,-3.166666030883789,2,-0.09296481631801001,-1.9999828340914942,21.888887405395508,-1.5,22.0,1.0000000000000115,22.22222137451172,-0.09296481631801001 1456,2011-07-07,22.333332061767575,22.333332061767575,22.0,22.16666603088379,71163.0,0.0100502131102711,3.000000000000128,2.999999999999936,61.61614795471606,52.015807595995476,-0.5996967686782533,-0.8044345540883668,0.3653086488784929,-0.19037508039984274,29.664043804445615,0.3333320617675746,-0.10777576841664072,0.7472213745117138,-0.4233928715971196,1.9178356206205471,0.1619142514572971,1.3325284975661305,-1.2853231104744225,47.058835409088964,-7.61773462654309,0.5853071230544175,7,-0.583333015441891,-0.8888883590698207,0.9305553436279332,0.08333396911621449,-3.0,3,-0.08706469106330805,1.0,22.11111068725586,-1.9999828340914942,21.888887405395508,-1.5,22.0,-0.08706469106330805 1457,2011-07-08,22.11111068725586,22.61111068725586,22.05555534362793,22.22222137451172,53991.0,-0.009950211365555073,-4.000017166203179,-0.6666666666666808,60.39603119001414,53.77598189341293,-0.2174470537228146,-0.6090647783018426,0.5512867380752269,0.019750727448194283,28.771527635002563,0.5555553436279297,0.008068209980727659,0.5222222328186028,-0.6533355548281108,1.6977800204653164,-0.06555666100475577,1.1100011266419614,-0.9202758871247525,30.769332343861,-26.91390443573776,0.5877788938233569,7,-0.33333396911621094,-0.6666669845581055,1.041666030883789,0.5555553436279297,-2.666666030883789,4,-0.09045226304044218,3.000000000000128,22.333332061767575,1.0,22.11111068725586,-1.9999828340914942,21.888887405395508,-0.09045226304044218 1458,2011-07-11,22.27777671813965,22.27777671813965,21.888887405395508,22.0,113490.0,0.007537659832703492,1.8000137329625434,-2.5,70.3296690858975,56.873408233844415,-0.28326177035152966,-0.7438611501145544,0.3352388659213261,-0.16880929796028,28.125043892267083,0.3888893127441406,0.13011638868256625,0.6444437980651863,-0.5659721323786968,1.8548597285090693,0.0392358328432465,1.249651763287126,-0.9555421370776251,53.8461335312278,-10.673725377781743,0.6052079652219414,7,0.055555343627926135,-0.8333330154418945,0.34722232818603516,0.3888893127441406,-2.944444656372074,0,-0.1521197270095962,-4.000017166203179,22.11111068725586,3.000000000000128,22.333332061767575,1.0,22.11111068725586,-0.1521197270095962 1459,2011-07-12,22.16666603088379,22.16666603088379,21.27777671813965,21.61111068725586,74700.0,-0.004987512383378356,2.200002746583079,2.0000068664812716,60.81081708040157,57.787253441285564,-0.007458766438183773,-0.6116018263542031,0.41973241538195083,-0.057397317962109895,27.574155410447627,1.0,0.29066375769293273,0.49999980926513743,-0.7314906272100572,1.731490245740332,-0.11574540897245811,1.115745027502733,0.6666660308837855,66.66666666666666,2.318464357924043,0.6157452182375972,7,-0.11111164093017578,-0.7222223281860352,0.45833301544189453,0.5277776718139648,-2.7222213745117188,1,-0.17293236446903693,1.8000137329625434,22.27777671813965,-4.000017166203179,22.11111068725586,3.000000000000128,22.333332061767575,-0.17293236446903693 1460,2011-07-13,22.22222137451172,22.22222137451172,21.888887405395508,22.0,37737.0,0.0025062561753999013,2.0000171662031794,0.3999986267084605,64.78872354057617,59.05379713891563,-0.0314883783719786,-0.6801515476897251,0.32332873241912097,-0.09458398886087238,27.078247020087286,0.33333396911621094,0.3881561627316472,0.5416663169860847,-0.7091291331345531,1.7924617671067224,-0.08373140807423596,1.1670640420464053,0.5799995803832978,70.83331545194844,5.940823374926481,0.6253977250603192,7,-0.16666698455810547,-0.7777776718139648,0.2638888359069824,0.5277776718139648,-3.2777767181396484,2,-0.18249999742507927,2.200002746583079,22.16666603088379,1.8000137329625434,22.27777671813965,-4.000017166203179,22.11111068725586,-0.18249999742507927 1461,2011-07-14,21.77777671813965,22.22222137451172,21.66666603088379,21.66666603088379,30312.0,-0.020000010299683013,-9.000034332406358,0.5,59.740242947617,59.38529541880123,0.33495980043599616,-0.243832859659463,0.7173363818809335,0.3800244264932324,26.666656873021022,0.5555553436279297,0.5270125758844486,0.09444389343261861,-1.156987760416424,1.3458755472816613,-0.5312719334919009,0.7201597203571382,0.9939553520202615,37.499982118615094,-26.36918299624991,0.6257158269245213,7,0.16666698455810547,-0.33333301544189453,0.6388893127441406,0.9722223281860352,-4.0,3,-0.13010198875845636,2.0000171662031794,22.22222137451172,2.200002746583079,22.16666603088379,1.8000137329625434,22.27777671813965,-0.13010198875845636 1462,2011-07-15,21.66666603088379,21.77777671813965,21.22222137451172,21.77777671813965,105795.0,-0.005102021601833706,9.000034332406358,-1.0,52.85713164660518,59.260276674289386,0.4011642137823941,-0.08916331070430772,0.7792610220796838,0.5147495444507584,25.610989297478255,0.5555553436279297,0.5267137367128782,-0.047222328186034446,-1.2634620922799549,1.169017435907886,-0.6553422102329947,0.5608975538609258,1.0751869322357166,42.105291688877244,-16.483317339366607,0.6081198820469597,7,0.25,-0.22222232818603516,0.7222223281860352,1.0833330154418945,-2.7777786254882812,4,-0.10769234019623819,-9.000034332406358,21.77777671813965,2.0000171662031794,22.22222137451172,2.200002746583079,22.16666603088379,-0.10769234019623819 1463,2011-07-18,20.61111068725586,21.44444465637207,20.55555534362793,21.44444465637207,57132.0,-0.04871794036624444,1.1333327229822365,7.500034332406359,44.57831275464829,58.70978962631436,1.384591560599901,0.9909453511604269,1.7938424904975712,1.5880210543160018,24.75916717804516,1.1111106872558594,0.4519067517201769,-1.0861109733581529,-2.3547534664819665,0.18253151976566073,-1.7204322199200597,-0.45178972679624607,2.0699570123193354,3.3333218892371708,-50.86130888574395,0.6343212465619077,7,0.9722223281860352,0.8333330154418945,1.7777776718139648,2.138888359069824,-1.1111106872558594,0,-0.05660374390231937,9.000034332406358,21.66666603088379,-9.000034332406358,21.77777671813965,2.0000171662031794,22.22222137451172,-0.05660374390231937 1464,2011-07-19,21.27777671813965,21.27777671813965,20.55555534362793,20.55555534362793,79722.0,0.03234498329563573,1.0,-0.8666649882011503,41.77213704579795,57.43213480514153,0.6952346343714417,0.4294306684647893,1.0823585766752544,0.946675950326135,23.31904923376741,0.7222213745117188,0.3821977705185873,-0.4722227096557603,-1.5569980969861597,0.6125526776746391,-1.0146104033209618,0.07016498400944116,1.2757602400787107,43.33329900104484,-6.031494397524305,0.5423876936652003,7,0.3055562973022461,0.16666698455810547,1.0416674613952637,1.4722223281860352,-1.7777767181396484,1,-0.0913838265214243,1.1333327229822365,20.61111068725586,9.000034332406358,21.66666603088379,-9.000034332406358,21.77777671813965,-0.0913838265214243 1465,2011-07-20,21.5,21.61111068725586,21.11111068725586,21.11111068725586,186255.0,0.010443914550099631,-1.5714257687969002,0.5384627573603203,37.83783658391967,54.79010020838638,0.42153837113961856,0.23685298939903277,0.8277215508755447,0.7557581781237808,21.56512891254558,0.5,0.35071008549357074,-0.26111059188842844,-1.3299555229467437,0.8077343391698868,-0.7955330574175861,0.2733118736407292,0.9336580613429319,56.66670099895516,12.231195301837367,0.5344224655291583,7,0.08333301544189453,-0.055556297302246094,0.722221851348877,1.2499990463256836,-2.0,2,-0.09560722528501997,1.0,21.27777671813965,1.1333327229822365,20.61111068725586,9.000034332406358,21.66666603088379,-0.09560722528501997 1466,2011-07-21,21.388887405395508,21.55555534362793,19.55555534362793,21.44444465637207,174384.0,-0.005168027656022867,13.39995605482161,-0.14286134680464957,39.43661222664134,52.461275879122745,0.4297898051903566,0.39444162625697743,0.9080429398694676,0.8942997460501481,20.362287590795557,2.0,0.3574879485899629,-0.38888978958129883,-1.4211817149006656,0.6434021357380679,-0.905035752240984,0.12725617307838633,0.932084492884524,82.49997425078364,39.80988072056168,0.5161459626596838,7,-0.47222137451171875,-0.1944437026977539,0.8055562973022461,1.3611116409301758,-1.9444427490234375,3,-0.11428564294591637,-1.5714257687969002,21.5,1.0,21.27777671813965,1.1333327229822365,20.61111068725586,-0.11428564294591637 1467,2011-07-22,21.55555534362793,21.66666603088379,21.388887405395508,21.388887405395508,46350.0,0.007792267782492424,-2.3333180746606854,-2.9999313375446306,44.28571498637253,49.56750320139774,0.19671564151221332,0.29081419397058283,0.699348722581199,0.7598566531603552,18.604257551635126,0.27777862548828125,0.32184353613271455,-0.25277738571167063,-1.2150108685217162,0.709456097098375,-0.7338941271166952,0.22833935569335395,0.5441832302799341,94.73686112591815,52.059738085326,0.481116741405023,7,-0.6666669845581055,-0.3611116409301758,0.5555548667907715,1.194443702697754,-2.166667938232422,4,-0.17525777300861967,13.39995605482161,21.388887405395508,-1.5714257687969002,21.5,1.0,21.27777671813965,-0.17525777300861967 1468,2011-07-25,22.05555534362793,22.05555534362793,21.11111068725586,21.55555534362793,54432.0,0.02319587651671462,2.7777786254882812,2.999977111991028,51.94806642446813,48.58275312851625,-0.37785714508793333,-0.1697591341043463,0.14435604704203087,0.2873325527442532,17.319384375377968,0.9444446563720703,0.22119887910628933,0.2166670799255357,-0.7356734978209829,1.1690076576720543,-0.2595032089477236,0.692837368798795,-2.5,100.0,50.45326841756266,0.4761702888732593,7,-1.1666669845581055,-0.8611116409301758,-0.20833396911621094,0.47222137451171875,-1.8888893127441406,0,-0.14357688522893186,-2.3333180746606854,21.55555534362793,13.39995605482161,21.388887405395508,-1.5714257687969002,21.5,-0.14357688522893186 1469,2011-07-26,21.833332061767575,22.22222137451172,21.61111068725586,21.833332061767575,100080.0,-0.01007561489149067,-1.7500085831016337,0.0,46.75323748834036,46.57881023382338,-0.23232078088832964,0.11525455821263719,0.33294447404397687,0.5395667295957516,15.865895349042786,0.6111106872558594,0.13234337827579168,-0.041667270660404654,-0.9304648286913881,0.8471302873705788,-0.4860660496758946,0.4027315083550853,-2.227776718139644,85.41664729515236,31.23311195615146,0.4443987790154917,7,-0.9444437026977504,-0.6388883590698207,0.013889312744144178,0.6944446563720739,-0.8888874053955043,1,-0.10687017699206258,2.7777786254882812,22.05555534362793,-2.3333180746606854,21.55555534362793,13.39995605482161,21.388887405395508,-0.10687017699206258 1470,2011-07-27,21.05555534362793,21.44444465637207,20.888887405395508,21.44444465637207,93339.0,-0.03562336321085924,1.8571484624061994,-100.0,36.78162189593852,44.02785233919244,0.40516851379766194,0.8628887553310349,1.0566090318657473,1.339588013395975,16.12172164789048,0.9444446563720668,-0.052050436324634575,-0.7722217559814446,-1.7306832116442266,0.18623969968133736,-1.2514524838128338,-0.2929910281500554,-1.3453333587646483,56.25001341104827,1.117116112061595,0.4792307278313903,7,-0.16666698455810547,0.13888835906982422,0.5694437026977539,1.2499990463256836,0.16666603088378906,2,-0.07387861864677392,-1.7500085831016337,21.833332061767575,2.7777786254882812,22.05555534362793,-2.3333180746606854,21.55555534362793,-0.07387861864677392 1471,2011-07-28,21.0,21.22222137451172,20.66666603088379,20.66666603088379,150777.0,-0.0026385123888333917,-2.333325703953354,-0.8571435578007749,38.095245880332435,42.387642809606575,0.3786085426544794,0.843555510586139,1.0598730207627938,1.4030977048961262,17.350242687668526,0.5555553436279297,-0.16876177577253415,-0.752777099609375,-1.724418252590013,0.2188640533712629,-1.238597676099694,-0.26695652311905604,-1.1892980395507813,21.428615219744984,-35.26651296630973,0.48582057649031823,7,-0.11111164093017578,0.1944437026977539,0.5416660308837891,1.2222213745117188,-0.7777786254882812,3,-0.0714285714285714,1.8571484624061994,21.05555534362793,-1.7500085831016337,21.833332061767575,2.7777786254882812,22.05555534362793,-0.0714285714285714 1472,2011-07-29,21.44444465637207,21.55555534362793,21.0,21.22222137451172,66375.0,0.021164031255812787,1.4999978542338113,0.6666685740116615,41.573050178334874,42.05372474557175,-0.11250420371795755,0.3561121930348463,0.5654323721557653,0.9524183348905169,18.723462744537088,0.5555553436279297,-0.3064959703794692,-0.2694436073303237,-1.2240838157126674,0.6851966010520201,-0.7467637115214956,0.2078764968608482,-1.5372819193603533,50.00006130764297,-6.76399236413755,0.4773201041911727,7,-0.5555562973022461,-0.2500009536743164,0.09722137451171875,0.7777767181396484,-2.333333969116211,4,-0.0932642477829666,-2.333325703953354,21.0,1.8571484624061994,21.05555534362793,-1.7500085831016337,21.833332061767575,-0.0932642477829666 1473,2011-08-01,21.16666603088379,21.77777671813965,20.94444465637207,21.44444465637207,85725.0,-0.01295340727817551,-1.3076914950931198,-1.24999785424302,40.21739779437668,41.880975939858274,0.2820253801198618,0.5989678750598948,0.7871653341831149,1.2196225002429344,19.718571370600703,0.8333320617675781,-0.4059142546656709,-0.5055555343627915,-1.4801512806975872,0.4690402119720041,-0.9928534075301911,-0.01825766119539196,-1.1669009483720707,32.142861521974496,-22.403246344527645,0.48729787316739787,8,-0.27777767181396484,0.027777671813964844,0.3194446563720703,1.0555553436279297,-2.1111106872558594,0,-0.0839895438844439,1.4999978542338113,21.44444465637207,-2.333325703953354,21.0,1.8571484624061994,21.05555534362793,-0.0839895438844439 1474,2011-08-02,21.61111068725586,21.61111068725586,20.66666603088379,21.16666603088379,239202.0,0.020997385971111004,3.2499989271169056,-1.599995880139526,44.44445215089822,42.615044336189236,-0.12310966735355322,0.13981422067273286,0.297847976544368,0.7750640280833352,20.69833277175712,0.9444446563720703,-0.45378904670927156,-0.04722204208373881,-1.0167208365826212,0.9222767524151436,-0.53197143933318,0.4375273551657024,-1.5224473530641411,85.00005149843273,31.171039201153462,0.4847493972494415,8,-0.7222223281860352,-0.41666698455810547,-0.125,0.6111106872558594,-1.9444446563720703,1,-0.06683805738979731,-1.3076914950931198,21.16666603088379,1.4999978542338113,21.44444465637207,-2.333325703953354,21.0,-0.06683805738979731 1475,2011-08-03,20.05555534362793,21.22222137451172,18.94444465637207,21.22222137451172,319284.0,-0.07197942605260199,2.904762216165933,-2.624997317792264,36.974803007851996,42.34150997854597,1.3477322627514354,1.6163475856131022,1.7913207407959106,2.3196848011385427,22.377893223602463,2.666666030883789,-0.41521922797671706,-1.4999996185302749,-2.680301066642773,-0.3196981704177766,-2.090150342586522,-0.9098488944740275,2.166666030883789,39.215688914439895,-15.989850375505227,0.590150724056249,8,0.5277776718139648,0.8333330154418945,1.416666030883789,2.166666030883789,-0.5555553436279297,2,0.044321351242291085,3.2499989271169056,21.61111068725586,-1.3076914950931198,21.16666603088379,1.4999978542338113,21.44444465637207,0.044321351242291085 1476,2011-08-04,20.388887405395508,20.888887405395508,19.888887405395508,20.05555534362793,301689.0,0.01662043538841651,-1.9999942779650155,-0.28571335150220134,40.650403780903225,41.937586511271604,0.9584209891159041,1.1909332703289266,1.4092454332295148,1.9772454685560064,24.450519240270943,1.0,-0.40355546824041255,-1.069445323944091,-2.2992859114075515,0.16039526351936928,-1.684365617675823,-0.4545250302123591,1.7677784347534171,50.98035519784151,-5.6392865012837134,0.6149202937317307,8,0.19444561004638672,0.5000009536743164,1.1527786254882812,1.833333969116211,-1.166666030883789,3,0.04087196876155619,2.904762216165933,20.05555534362793,3.2499989271169056,21.61111068725586,-1.3076914950931198,21.16666603088379,0.04087196876155619 1477,2011-08-05,20.11111068725586,20.11111068725586,19.0,19.333332061767575,416511.0,-0.01362392722155803,1.8571386531953504,2.3333447774687968,45.871560788898776,41.262419218430566,1.128421415171033,1.3820509696101695,1.6268821190721283,2.2504166524968845,27.201709939189577,1.3888874053955078,-0.40063288589431423,-1.2472220420837417,-2.5749268724348653,0.08048278826738198,-1.9110744572593035,-0.5833696269081798,1.9813107292175296,41.176466628340165,-21.267157159152006,0.6638524151755618,8,0.47222232818603516,0.7777776718139648,1.4166665077209473,2.1111106872558594,-1.2222232818603516,4,0.005524840919217233,-1.9999942779650155,20.388887405395508,2.904762216165933,20.05555534362793,3.2499989271169056,21.61111068725586,0.005524840919217233 1478,2011-08-08,18.888887405395508,19.888887405395508,18.5,19.888887405395508,619821.0,-0.06077353463301549,1.7777748107910156,-1.2857128843984442,31.932779170301842,39.6157016275374,2.0721198837426016,2.463683937600816,2.7788960979716926,3.4582192633497364,30.001094750535795,1.6111106872558594,-0.43515148042309804,-2.300000858306884,-3.9576374113394586,-0.6423643052743095,-3.1288191348231713,-1.4711825817905968,3.140574475875855,12.499954019267765,-50.19801854095499,0.8288182765162868,8,1.2500009536743164,1.6666679382324219,2.680556297302246,3.333333969116211,0.33333396911621094,0,0.011764762904821646,1.8571386531953504,20.11111068725586,-1.9999942779650155,20.388887405395508,2.904762216165933,20.05555534362793,0.011764762904821646 1479,2011-08-09,18.333332061767575,19.11111068725586,17.05555534362793,19.0,865449.0,-0.029411755796121763,3.624997317792264,0.6666679382324254,27.199997802735027,38.551076728292564,2.323310147180223,2.8641786352412133,3.25275693421478,4.007508853801259,32.2306011791009,2.0555553436279297,-0.5304714907026948,-2.663889503479009,-4.690828308607056,-0.6369506983509616,-3.6773589060430325,-1.6504201009149853,3.5549513442529346,30.666645914710287,-31.4395456289147,1.013469402564023,8,1.0833339691162145,1.50000095367432,3.2083339691162145,3.888889312744144,0.5555553436279332,1,0.03939399992467729,1.7777748107910156,18.888887405395508,1.8571386531953504,20.11111068725586,-1.9999942779650155,20.388887405395508,0.03939399992467729 1480,2011-08-10,18.16666603088379,18.61111068725586,17.77777671813965,18.55555534362793,511416.0,-0.00909087504236894,2.3333358764648438,0.5833328564970816,26.984133039202007,37.316508634833625,2.276489668855479,2.857963489748201,3.3412714367304623,4.161553972446825,34.68404102333297,0.8333339691162109,-0.7232166666884652,-2.6277777671813958,-4.9312912397471464,-0.3242642946156451,-3.7795345034642693,-1.4760210308985222,3.4316536913931657,28.985505804146744,-29.279391789447896,1.1517567362828747,8,1.25,1.6666669845581055,3.472222328186035,4.05555534362793,0.7777786254882812,2,0.08256881022912865,3.624997317792264,18.333332061767575,1.7777748107910156,18.888887405395508,1.8571386531953504,20.11111068725586,0.08256881022912865 1481,2011-08-11,18.94444465637207,19.11111068725586,18.27777671813965,18.27777671813965,128187.0,0.04281350381880955,-1.4999971389825077,-1.7142871156015498,32.84671715766835,36.346916076981785,1.3147242390519196,1.9573916748776696,2.499931778376503,3.386193805153816,36.68542217332675,0.9444446563720703,-0.8737648456245601,-1.7083325386047363,-4.103876325935378,0.6872112487259052,-2.9061044322700553,-0.5105606449394173,2.3813092031859426,61.81819997740312,7.829400030775439,1.1977718936653206,8,0.47222137451171875,0.8888883590698242,2.6527771949768066,3.2777767181396484,-0.0555572509765625,3,0.029325501681626953,2.3333358764648438,18.16666603088379,3.624997317792264,18.333332061767575,1.7777748107910156,18.888887405395508,0.029325501681626953 1482,2011-08-12,19.333332061767575,19.44444465637207,18.77777671813965,18.77777671813965,127035.0,0.020527780700327902,-1.400005493166158,0.8333314259883332,31.851840172281925,35.417409674526816,0.6647932787535282,1.459566549520094,2.0703926930539858,2.993140137114448,38.039051812314185,0.6666679382324219,-0.9085697761065781,-1.202778434753423,-3.6176113348561714,1.2120544653493255,-2.4101948848047954,0.004638015297949494,1.736209886834633,80.39215554277993,30.892344943526233,1.2074164500513735,8,9.536743199589637e-07,0.50000095367432,2.263889312744144,2.888889312744144,-1.1111106872558558,4,-0.0057471048912246525,-1.4999971389825077,18.94444465637207,2.3333358764648438,18.16666603088379,3.624997317792264,18.333332061767575,-0.0057471048912246525 1483,2011-08-15,19.44444465637207,19.66666603088379,19.27777671813965,19.55555534362793,121275.0,0.005747203547195268,1.333344777468786,-0.19999931335423154,33.83459325925651,34.238536464344406,0.317031763075196,1.3244753415385873,1.9119174518639852,2.867820341798673,38.60699981238119,0.3888893127441406,-0.9558585445380423,-1.0333325386047356,-3.496419561440547,1.4297544842310757,-2.264876050022643,0.1982109728131718,1.3842580959316813,91.48939278613034,44.61059765964102,1.2315435114179063,8,-0.3055562973022461,0.22222137451171875,2.166665554046631,2.7777767181396484,-1.0555572509765625,0,-0.0285715154531041,-1.400005493166158,19.333332061767575,-1.4999971389825077,18.94444465637207,2.3333358764648438,18.16666603088379,-0.0285715154531041 1484,2011-08-16,19.333332061767575,19.94444465637207,18.55555534362793,19.388887405395508,127368.0,-0.005714361945949653,1.3809466199966975,0.500000000000032,37.190076782277494,34.262455772613905,0.07941412806016146,1.351750885372276,1.976981724222565,2.9719189614283543,39.34338524170591,1.3888893127441406,-1.0690126302224456,-1.0472229003906293,-3.5307688019543413,1.4363230011730828,-2.288995851172487,0.19455005039122852,1.2689818460156275,71.79481987890381,25.023198069484685,1.241772950781857,8,-0.3611106872558558,0.30555629730224965,2.5555558204650914,2.888889312744144,-0.2222213745117152,1,-0.0057471048912246525,1.333344777468786,19.44444465637207,-1.400005493166158,19.333332061767575,-1.4999971389825077,18.94444465637207,-0.0057471048912246525 1485,2011-08-17,19.44444465637207,19.44444465637207,18.94444465637207,19.11111068725586,67887.0,0.005747203547195268,1.9999942779650155,-6.000034332405975,38.52459639190446,34.02625495161404,-0.1424844758360777,1.1370420690131482,1.821953517562175,2.84904490584778,40.795681601693175,0.5,-1.1635176004646226,-0.8333325386047363,-3.2918250629349366,1.625159985725464,-2.0625788007698382,0.3959137235603656,0.9450637375618172,70.00002288816614,19.19556488099967,1.2292462621651006,8,-0.8611116409301758,0.1944437026977539,2.3055543899536133,2.7777767181396484,-0.8333339691162109,2,-0.0285715154531041,1.3809466199966975,19.333332061767575,1.333344777468786,19.44444465637207,-1.400005493166158,19.333332061767575,-0.0285715154531041 1486,2011-08-18,18.94444465637207,19.05555534362793,18.333332061767575,18.72222137451172,104274.0,-0.02571428543402221,2.250003218649299,0.6666685740116615,31.707323881075283,32.45245085074477,0.14647765435191218,1.5225845253358123,2.2820684112301954,3.3315953832868814,40.985812464671525,1.1111125946044957,-1.3461019414844273,-1.2111104011535652,-3.6800469217944602,1.25782611948733,-2.4455786614740127,0.023357859166882378,1.2450265545434611,37.93109163512652,-12.439128439506263,1.2344682603204473,8,-0.4444446563720703,0.6944437026977539,2.8055543899536133,3.2777767181396484,-0.6666679382324219,3,0.0,1.9999942779650155,19.44444465637207,1.3809466199966975,19.333332061767575,1.333344777468786,19.44444465637207,0.0 1487,2011-08-19,17.77777671813965,18.94444465637207,17.55555534362793,18.94444465637207,417717.0,-0.06158364414445938,1.3809505125312669,-5.249980688187179,28.05755964304329,32.02187090327159,1.058687111119525,2.5209708448678647,3.3819351322864364,4.4729654703790125,41.5128382377503,1.3888893127441406,-1.3883524223419315,-2.188889408111571,-4.781777425749127,0.4039986095259849,-3.4853334169303487,-0.892445399292793,2.223659540738627,9.302288445355003,-41.58185246811237,1.2964440088187776,8,0.7222232818603516,1.8611116409301758,3.9166669845581055,4.305556297302246,0.22222328186035156,4,0.062499979883431145,2.250003218649299,18.94444465637207,1.9999942779650155,19.44444465637207,1.3809466199966975,19.333332061767575,0.062499979883431145 1488,2011-08-22,18.888887405395508,18.888887405395508,17.72222137451172,17.72222137451172,150993.0,0.062499979883431145,1.0,-0.9999983651315252,33.774832630204,32.752408106323706,-0.05858434598399853,1.2231699217508378,2.2370491231204035,3.328568129789076,42.755902765165175,1.166666030883789,-1.4679117748830137,-0.9194453239440925,-3.357362200431499,1.5184715525433141,-2.138403762187796,0.2995131142996108,0.9357959985677482,55.8138903571035,8.863273729189359,1.218958438243704,8,-0.1388874053955078,0.7500009536743164,2.7916674613952637,3.1944456100463867,-0.22222137451171875,0,-0.03529408675988821,1.3809505125312669,17.77777671813965,2.250003218649299,18.94444465637207,1.9999942779650155,19.44444465637207,-0.03529408675988821 1489,2011-08-23,19.5,19.66666603088379,19.11111068725586,19.388887405395508,184500.0,0.03235302225529346,1.4999978542338113,0.09523941870521475,46.26866015805649,34.89513334175198,-0.5440098699970655,0.451432184285796,1.5949839753181365,2.696255173891778,43.95185164587447,0.7777786254882812,-1.5718476059176716,-0.1916661262512207,-2.4372962058910232,2.053963953388582,-1.314481166071122,0.9311489135686806,-2.4444446563720703,92.10529168887724,42.35138304649051,1.1228150398199022,8,-0.75,0.13888835906982422,2.013888359069824,2.5833330154418945,-1.1666679382324254,1,-0.056980133056640625,1.0,18.888887405395508,1.3809505125312669,17.77777671813965,2.250003218649299,18.94444465637207,-0.056980133056640625 1490,2011-08-24,19.5,19.77777671813965,19.27777671813965,19.66666603088379,230121.0,0.0,1.571438380687531,-1.4999742511372414,43.750015087414475,36.106610889501546,-0.37435385349682804,0.3466937667864016,1.5490652757600003,2.669517219739731,44.5225107312906,0.5,-1.4700804567268086,-0.11388835906982564,-2.266444398787346,2.038667680647695,-1.1901663789285841,0.9623896607889328,-2.3922224426269523,87.50004291536061,36.335609083629606,1.0762780198587596,8,-0.75,0.13888835906982422,2.013888359069824,2.527777671813965,-0.7222232818603516,2,-0.0199430416791867,1.4999978542338113,19.5,1.0,18.888887405395508,1.3809505125312669,17.77777671813965,-0.0199430416791867 1491,2011-08-25,19.5,19.55555534362793,19.16666603088379,19.333332061767575,91710.0,0.0,1.7999945068527012,-1.0000114441354742,45.52846254631364,37.626235597727295,-0.32101950752346653,0.24090708001069316,1.5093638487162657,2.6398466048391995,44.969910978680105,0.3888893127441406,-1.2689809378628247,-0.0388883590698228,-2.090243660574309,2.0124669424346635,-1.064566009822066,0.9867892916824204,-2.2854224761962882,87.50004291536061,33.62340206706931,1.0256776507522434,8,-0.75,0.13888835906982422,2.013888359069824,2.527777671813965,-1.2222232818603516,3,-0.04558406732021236,1.571438380687531,19.5,1.4999978542338113,19.5,1.0,18.888887405395508,-0.04558406732021236 1492,2011-08-26,19.44444465637207,19.72222137451172,19.16666603088379,19.72222137451172,190701.0,-0.0028489919809194797,3.000013732962543,-1.6666475933258211,54.90197134401986,39.96705538492322,-0.27719538545801825,0.146453689751592,1.5452455768351,2.665994120445049,45.9262278916509,0.5555553436279297,-1.038227730667419,0.005556297302245383,-1.8392687854111962,1.850381380015687,-0.9168562440544754,0.9279688386589662,-2.127339164794922,83.78384397185495,23.65410068197952,0.9224125413567205,8,-0.6944446563720703,0.1944437026977539,1.6111102104187012,2.2777767181396484,-0.6666679382324219,4,-0.0600000647408615,1.7999945068527012,19.5,1.571438380687531,19.5,1.4999978542338113,19.5,-0.0600000647408615 1493,2011-08-29,19.388887405395508,19.55555534362793,19.22222137451172,19.44444465637207,138897.0,-0.002857230019081891,1.3999972534263507,0.20000686648127167,60.21503788543005,42.52538439638462,-0.25741794859958134,0.0653456311498175,1.5836599824278146,2.696844319676188,47.301776908293526,0.33333396911621094,-0.8926985686137527,0.038887977600097656,-1.6170622252285014,1.6948381804286967,-0.7890871238142019,0.8668630790143972,-1.9733550647558609,41.666547457263434,-21.273430204874245,0.8279751014142986,8,-0.7222213745117188,0.2500009536743164,1.6527786254882812,2.333333969116211,-1.5555553436279297,0,-0.07163316679063336,3.000013732962543,19.44444465637207,1.7999945068527012,19.5,1.571438380687531,19.5,-0.07163316679063336 1494,2011-08-30,20.16666603088379,20.16666603088379,19.388887405395508,19.44444465637207,169326.0,0.04011465997124941,1.1538510294412812,-12.999588025267784,67.30766691403474,45.72350334328798,-1.0108596510403274,-0.8708442823951366,0.8207058959784312,1.8968564354692674,48.17673701569267,0.7777786254882812,-0.7430443164601357,0.8888888359069824,-0.4468791708456301,2.224656842659595,0.22100483253067438,1.5567728392832905,-2.6566439151441408,100.0,31.411521239726056,0.6678840033763064,8,-1.3055553436279297,-0.5277776718139648,0.875,1.5555553436279297,-2.2777786254882812,1,-0.07438016763419686,1.3999972534263507,19.388887405395508,3.000013732962543,19.44444465637207,1.7999945068527012,19.5,-0.07438016763419686 1495,2011-08-31,20.94444465637207,21.05555534362793,19.5,19.5,72180.0,0.038567536364075616,-1.1538455443975677,2.000002640947361,67.30766691403474,49.67909701361681,-1.7360515128736083,-1.6639254224745343,0.03306640510854919,1.1029399441133734,47.430230224397796,1.5555553436279297,-0.5956552724725199,1.622222995758058,0.1277667725121603,3.116679219003956,0.8749948841351092,2.369451107381007,-3.275023905723774,94.11767081817834,23.65358951773976,0.7472281116229483,8,-1.6388893127441406,-1.5277786254882812,0.09722137451171875,0.7777767181396484,-2.3888893127441406,2,-0.12466850458171963,1.1538510294412812,20.16666603088379,1.3999972534263507,19.388887405395508,3.000013732962543,19.44444465637207,-0.12466850458171963 1496,2011-09-01,21.22222137451172,21.22222137451172,20.22222137451172,20.55555534362793,88740.0,0.013262548742496216,2.0000028610256777,0.46153795366463973,66.66664422730624,53.968995300757136,-1.8514464276563913,-1.9774549460723776,-0.2443827432236425,0.8131379646714656,46.57516631023897,1.0,-0.4654472340361302,1.858333015441893,0.201058906569493,3.5156071243142932,1.029695961005693,2.686970069878093,-3.2819098564250524,100.0,29.519777753611578,0.8286370544362002,9,-1.75,-1.8055553436279297,-0.1805553436279297,0.5,-2.1111106872558594,3,-0.11518326066035167,-1.1538455443975677,20.94444465637207,1.1538510294412812,20.16666603088379,1.3999972534263507,19.388887405395508,-0.11518326066035167 1497,2011-09-02,20.22222137451172,20.888887405395508,20.0,20.888887405395508,26424.0,-0.04712042073036793,1.666664759316215,-1.0,55.93218859570387,56.43092374136823,-0.5232639446770051,-1.021053976030725,0.7479134705635104,1.7898533067213478,45.240961328425364,1.2222213745117188,-0.37052437891270174,0.8527774810791016,-0.81575008096166,2.521305043119863,0.018513700058718996,1.6870412620994841,-1.9537188707825486,50.0,-17.086465972416846,0.8342637810203815,9,-0.05555534362792969,-0.8055553436279297,0.8194446563720703,1.5,-0.7777767181396484,4,-0.09615386066452947,2.0000028610256777,21.22222137451172,-1.1538455443975677,20.94444465637207,1.1538510294412812,20.16666603088379,-0.09615386066452947 1498,2011-09-05,19.11111068725586,19.61111068725586,19.11111068725586,19.55555534362793,40878.0,-0.054945036288462035,-1.2499989271169056,0.6666676203418925,48.52941844702107,56.68211910680874,0.6958613697058595,0.11337134595176579,1.8221313724110715,2.869207739815913,43.853289043394874,1.1111106872558594,-0.1990973081368601,-0.26944437026977397,-1.927423953535282,1.388535212995734,-1.098434161902528,0.55954542136298,-0.5472362964484354,0.0,-63.744220753797386,0.8289897916327537,9,1.0555553436279297,0.3055553436279297,1.9305553436279297,2.6111106872558594,0.33333396911621094,0,-0.017441894119659573,1.666664759316215,20.22222137451172,2.0000028610256777,21.22222137451172,-1.1538455443975677,20.94444465637207,-0.017441894119659573 1499,2011-09-06,19.05555534362793,19.44444465637207,18.66666603088379,19.44444465637207,76437.0,-0.002906965719421839,3.0,0.8750005364415472,47.40740590036728,57.088495863803495,0.7618599891189568,0.23801103885035246,1.8501337175645425,2.896796714530332,41.908507758140445,0.7777786254882812,0.1303124549675161,-0.36111087799072195,-1.9532048917276867,1.2309831357462429,-1.1571578848592026,0.4349361288777587,2.166666030883789,15.217409151940483,-45.76359065856809,0.7960470068684816,9,0.8888883590698242,0.27777767181396484,1.9861106872558594,2.666666030883789,0.3888893127441406,1,-0.06413999801213122,-1.2499989271169056,19.11111068725586,1.666664759316215,20.22222137451172,2.0000028610256777,21.22222137451172,-0.06413999801213122 1500,2011-09-07,19.66666603088379,19.66666603088379,19.11111068725586,19.333332061767575,24570.0,0.03206994895901638,2.333325703953354,-0.8571435578007841,54.744517864804074,58.11250201030243,0.19766353785155388,-0.26873996828422264,1.1893471647410188,2.2556669240349905,39.75864845614488,0.6111106872558594,0.36974022832222886,0.17499980926513814,-1.3066511428495744,1.6566507613798507,-0.5658256667922181,0.9158252853224944,1.504444236755372,39.130438027625544,-23.743153139820805,0.740825476057357,9,0.27777767181396484,-0.5277776718139648,1.375,2.0555553436279297,-0.7777786254882812,2,-0.09039552625221403,3.0,19.05555534362793,-1.2499989271169056,19.11111068725586,1.666664759316215,20.22222137451172,-0.09039552625221403 1501,2011-09-08,19.5,19.72222137451172,19.27777671813965,19.72222137451172,48870.0,-0.008474544217208058,3.0000171662031794,-0.6666628519766699,63.02521517532393,59.0150846582251,0.40714524036824074,-0.061470731950777235,1.2872574869306206,2.3919269974093424,38.23011815763857,0.4444446563720703,0.4349189183338211,-0.019443988800048828,-1.4785577253528501,1.4396697477527525,-0.7490008570764495,0.7101128794763518,1.621021382904054,37.50004291536061,-30.821876166376853,0.7295568682764009,9,0.4444437026977539,-0.3611116409301758,1.2361106872558594,1.916666030883789,-0.05555534362792969,3,-0.04843305930113184,2.333325703953354,19.66666603088379,3.0,19.05555534362793,-1.2499989271169056,19.11111068725586,-0.04843305930113184 1502,2011-09-09,19.22222137451172,19.61111068725586,19.05555534362793,19.16666603088379,113859.0,-0.014245057717347742,-3.000013732962543,-0.25,52.88461951108883,58.20059372774274,0.726484055354863,0.21877359098177962,1.5005900034689112,2.6364886485121204,37.17005499913683,0.5555553436279297,0.5180530296676338,-0.29166707992553853,-1.7546055511830971,1.17127139133202,-1.0231363155543178,0.43980215570324077,1.8497129013519285,52.631569437040916,-16.55902071176171,0.7314692356287786,9,0.7222223281860352,-0.08333301544189453,1.5138893127441406,2.1944446563720703,0.22222328186035156,4,-0.00578032502545156,3.0000171662031794,19.5,2.333325703953354,19.66666603088379,3.0,19.05555534362793,-0.00578032502545156 1503,2011-09-12,18.888887405395508,18.888887405395508,18.55555534362793,18.77777671813965,86679.0,-0.017341074302588466,5.0,2.0,44.44443288475977,55.660234391156635,1.0967715623331884,0.5358245724885222,1.771439709770057,2.9449748833075056,36.51281126706174,0.6666660308837891,0.5792756390579754,-0.5972231864929185,-2.0865726939528955,0.8921263209670585,-1.341897940222907,0.14745156723706998,2.1349415055685412,28.571335150220133,-36.162496183267734,0.7446747537299883,9,1.0000009536743164,0.2500009536743164,1.8472232818603516,2.2500009536743164,0.5555572509765625,0,0.029411856773410072,-3.000013732962543,19.22222137451172,3.0000171662031794,19.5,2.333325703953354,19.66666603088379,0.029411856773410072 1504,2011-09-13,19.22222137451172,19.22222137451172,18.44444465637207,19.0,80703.0,0.017647093868588426,6.000017166203179,2.0,47.619041390973166,53.47260933303869,0.6876982622019092,0.20420959728680543,1.3817885965995345,2.589366301967086,35.26301619395959,0.7777767181396484,0.5824658495261339,-0.258333683013916,-1.7509081631129817,1.2342407970851497,-1.0046209230634489,0.4879535570356168,1.7028765937588872,60.86953276719862,-0.9438561631533915,0.7462872400495328,9,0.6111116409301758,-0.08333301544189453,1.1250004768371582,1.6944446563720703,0.22222328186035156,1,0.011560749277136795,5.0,18.888887405395508,-3.000013732962543,19.22222137451172,3.0000171662031794,19.5,0.011560749277136795 1505,2011-09-14,18.888887405395508,19.333332061767575,18.55555534362793,19.333332061767575,3255066.0,-0.017341074302588466,2.4999935627014738,-2.0000085831015735,45.045035571002664,51.07020837122719,0.780908723703611,0.5204735224771682,1.6466068976779518,2.8885035065981484,33.89199319558912,0.7777767181396449,0.5514270745026231,-0.5638897895812995,-2.0797902657690237,0.9520106866064246,-1.3218400276751616,0.19406044851256254,1.8873713641611864,34.782504855035576,-22.7992978060148,0.7579502380938613,9,0.7777786254882812,0.5000009536743164,0.736112117767334,1.2500009536743164,0.27777862548828125,2,0.029411856773410072,6.000017166203179,19.22222137451172,5.0,18.888887405395508,-3.000013732962543,19.22222137451172,0.029411856773410072 1506,2011-09-15,18.94444465637207,19.16666603088379,18.55555534362793,18.55555534362793,5484528.0,0.0029412664591716986,-2.1428515375938004,-0.8750005364415542,45.945949289724574,49.96062622611837,0.41154908064085305,0.4900409245136501,1.5146029589844119,2.7871935349811707,32.13174670784321,0.6111106872558594,0.39961965644755537,-0.508332538604737,-2.024233014792461,1.0075679375829871,-1.2662827766985991,0.24961769948912504,1.6919052663935474,42.857166212444966,-10.938908600920996,0.7579502380938613,9,0.13888835906982422,0.4444437026977539,0.6805548667907715,1.194443702697754,0.3333320617675781,3,-0.0029326407812052535,2.4999935627014738,18.888887405395508,6.000017166203179,19.22222137451172,5.0,18.888887405395508,-0.0029326407812052535 1507,2011-09-16,18.888887405395508,18.94444465637207,18.61111068725586,18.888887405395508,54693.0,-0.0029326407812052535,4.9998283438615765,0.0,45.945949289724574,49.67357409752987,0.2884126829038429,0.6673217945755496,1.4986557321751377,2.7962105119567973,29.91887731628504,0.33333396911621094,0.1730455382465621,-0.6194453239440918,-1.9465632502892696,0.707672602401086,-1.2830042871166825,0.04411363922849887,1.615948201386498,49.99989271146055,-5.110288869262945,0.663558963172589,9,0.19444561004638672,0.5000009536743164,0.736112117767334,1.1666679382324219,0.5555572509765625,4,0.029411856773410072,-2.1428515375938004,18.94444465637207,2.4999935627014738,18.888887405395508,6.000017166203179,19.22222137451172,0.029411856773410072 1508,2011-09-19,18.22222137451172,18.55555534362793,17.888887405395508,18.5,160209.0,-0.03529408675988821,2.4285742312030996,-100.0,33.94496193056884,48.17774698977449,0.9115936416013461,1.3507349273815734,2.07922333396073,3.404890638411956,27.81704768726611,1.0,-0.10668152456289448,-1.2527780532836914,-2.6754550837887088,0.16989897722132596,-1.9641165685361983,-0.5414395380311845,2.158990775245691,23.076963706828877,-25.266261627065013,0.7113385152525079,9,0.5833330154418945,1.1666669845581055,1.3611116409301758,1.7222223281860352,0.8333339691162109,0,0.06707323200287396,4.9998283438615765,18.888887405395508,-2.1428515375938004,18.94444465637207,2.4999935627014738,18.888887405395508,0.06707323200287396 1509,2011-09-20,18.388887405395508,18.55555534362793,18.27777671813965,18.44444465637207,366624.0,0.00914630699838348,1.0,0.20000549314729874,26.530605810279923,45.042867872605136,0.7156768678300907,1.1558184769143267,1.8302023622925425,3.193038080570389,26.743293304785443,0.33333396911621094,-0.2596206245961916,-1.030556392669677,-2.533629239526217,0.47251645418686294,-1.782092816097947,-0.27901996924140704,1.7929387648129484,34.615379536646486,-7.609788661991871,0.7515364234282702,9,0.41666698455810547,1.0000009536743164,1.0138897895812988,1.555556297302246,1.0555572509765625,1,0.057401909517747596,2.4285742312030996,18.22222137451172,4.9998283438615765,18.888887405395508,-2.1428515375938004,18.94444465637207,0.057401909517747596 1510,2011-09-21,19.11111068725586,19.11111068725586,18.44444465637207,18.44444465637207,423306.0,0.03927498526356965,1.0,-11.999622356495468,32.07548819812689,41.60400931958324,-0.10464380472693335,0.42474358517087296,1.0305274680226013,2.422272708429759,25.46512790401026,0.7222232818603516,-0.2576891750369974,-0.28888864517211843,-1.7976246919637866,1.2198474016195497,-1.0432566685679525,0.46547937822371566,0.8872803817675603,95.65219338313003,58.22624633394757,0.754368023395834,9,-0.3611116409301758,0.27777767181396484,0.1944441795349121,0.8333330154418945,0.5,2,0.017441894119659462,1.0,18.388887405395508,2.4285742312030996,18.22222137451172,4.9998283438615765,18.888887405395508,0.017441894119659462 1511,2011-09-22,18.61111068725586,18.94444465637207,18.16666603088379,18.833332061767575,221319.0,-0.0261627912779252,2.499987125458119,-0.3333323796581021,35.051562081907534,39.62255849411866,0.2860930539570994,0.900926761676093,1.459996899226681,2.8685562127855775,24.143629121685134,0.9444446563720703,-0.25376070946434837,-0.7444441795349128,-2.292630903631114,0.8037425445612882,-1.5185375415830116,0.029649182513185934,1.2185200886773266,59.09094455810499,22.294868659435657,0.7740933620481001,9,-9.5367431640625e-07,0.7777776718139648,0.5,1.3333330154418945,0.9444446563720703,3,0.029850735561330666,1.0,19.11111068725586,1.0,18.388887405395508,2.4285742312030996,18.22222137451172,0.029850735561330666 1512,2011-09-23,18.27777671813965,18.77777671813965,17.66666603088379,18.77777671813965,281781.0,-0.01791048233056103,3.4444427490234375,2.2500085831016254,40.963858910228645,39.23582805250408,0.5267637039659725,1.2041108153496296,1.7210547197314483,3.147464145883532,23.15576238703305,1.1111106872558594,-0.378451178822246,-1.0194447517395027,-2.6397656276471224,0.6008761241681171,-1.8296051896933143,-0.209284313785691,1.3965945881505242,42.30765675652478,0.8217177867563805,0.8101604379538108,9,0.22222232818603516,1.1111116409301758,0.7916674613952637,1.6666669845581055,1.1666679382324219,4,0.05471124937244465,2.499987125458119,18.61111068725586,1.0,19.11111068725586,1.0,18.388887405395508,0.05471124937244465 1513,2011-09-26,18.0,18.333332061767575,17.222221374511722,17.77777671813965,337176.0,-0.015197511295997557,1.5000032186561936,-0.4444465637207031,39.08047201705089,38.28709812206827,0.7433645642203857,1.4466721366920474,1.955866231794598,3.3792917817361783,22.244150386616955,1.1111106872558523,-0.5719248323986612,-1.2277770996093764,-2.947554885513412,0.4920006862946593,-2.0876659925613943,-0.36788820665735855,1.4736007787495353,41.17650622726738,-3.4821816260011005,0.8598888929520171,9,0.27777671813964844,1.2222213745117188,1.069444179534912,1.944443702697754,1.1111106872558594,0,0.0802469253540039,3.4444427490234375,18.27777671813965,2.499987125458119,18.61111068725586,1.0,19.11111068725586,0.0802469253540039 1514,2011-09-27,18.66666603088379,18.66666603088379,18.05555534362793,18.66666603088379,77436.0,0.03703700171576596,1.0,0.0,39.772736139526245,37.701287074126455,-0.011615988668051358,0.6976361562636519,1.2316039359811128,2.664764452249443,22.003939427818676,0.6666660308837891,-0.6529679070526591,-0.4861110687255845,-2.163803874330597,1.191581736879428,-1.3249574715280907,0.3527353340769217,0.5367692193572076,76.47058229545537,29.827378274994032,0.8388464028025056,9,-0.47222232818603516,0.5555553436279297,0.527778148651123,1.2777776718139648,0.7222213745117188,1,0.02083335674944453,1.5000032186561936,18.0,3.4444427490234375,18.27777671813965,2.499987125458119,18.61111068725586,0.02083335674944453 1515,2011-09-28,18.333332061767575,18.77777671813965,18.11111068725586,18.77777671813965,144225.0,-0.017857177525151924,1.9999957084676225,-100.0,38.46153846153844,36.869685870994665,0.2621979156917007,0.8699236092342382,1.4951167434826367,2.953135267241553,22.825019841586712,0.6666660308837891,-0.6631613958472826,-0.6888894081115744,-2.174973952664221,0.7971951364410721,-1.4319316803878976,0.05415286416474885,0.6323575233859096,64.51606472626644,16.02577869882718,0.7430422722763237,9,-0.1666660308837855,0.8888893127441442,0.8611121177673375,1.6111116409301793,1.0555553436279332,2,0.06060614572741074,1.0,18.66666603088379,1.5000032186561936,18.0,3.4444427490234375,18.27777671813965,0.06060614572741074 1516,2011-09-29,18.77777671813965,19.0,18.388887405395508,18.5,106380.0,0.024242437483523283,-1.4444410536153656,-0.6249973177922591,45.744682793811876,36.84732292700437,-0.23286286049589577,0.2455468745711471,0.9881578891906315,2.4676295267872135,23.767064279099692,0.6666679382324254,-0.7122544209052108,-0.12222251892089986,-1.1895470364109464,0.9451019985691467,-0.6558847776659249,0.4114397398241252,-1.5555553436279261,87.49994635584525,37.90041652314817,0.5336622587450234,9,-0.6111106872558594,0.4444446563720703,0.41666746139526367,1.1666669845581055,0.7777786254882812,3,0.04437873458742314,1.9999957084676225,18.333332061767575,1.0,18.66666603088379,1.5000032186561936,18.0,0.04437873458742314 1517,2011-09-30,18.27777671813965,19.22222137451172,17.94444465637207,18.94444465637207,46008.0,-0.026627220437496768,1.090908807171081,-2.4000137329625435,44.32990529962497,38.00120552356615,0.19147001234208005,0.624419147393624,1.4131717124051768,2.91703468382336,24.69891605129775,1.2777767181396484,-0.7323312974104184,-0.5250002861022942,-1.4265730584191232,0.37657248621453476,-0.9757866722607105,-0.07421389994387795,-1.0199997711181616,52.7777671813964,0.49690120435258933,0.4507863861584154,9,-0.05555534362792969,0.9444446563720703,0.9166674613952637,1.6666669845581055,1.1666679382324219,4,0.06990886502186888,-1.4444410536153656,18.77777671813965,1.9999957084676225,18.333332061767575,1.0,18.66666603088379,0.06990886502186888 1518,2011-10-03,18.77777671813965,18.77777671813965,17.94444465637207,17.94444465637207,84330.0,0.027355624686222324,1.0,-1.2499957084737616,46.00000068664507,40.16447162094006,-0.24746008227017668,0.10347120466779103,0.8263305662297675,2.359963032833626,24.910522082175195,0.8333320617675781,-0.7546943340198347,-0.008333587646482954,-0.8981542355058885,0.8814870602129226,-0.4532439115761875,0.4365767362832216,-1.441421994018551,65.21734587407806,13.443617425414295,0.44491032392970326,10,-0.5555553436279297,0.4444446563720703,0.41666746139526367,1.1666669845581055,0.4444446563720703,0,0.035503028299852524,1.090908807171081,18.27777671813965,-1.4444410536153656,18.77777671813965,1.9999957084676225,18.333332061767575,0.035503028299852524 1519,2011-10-04,17.833332061767578,18.44444465637207,17.44444465637207,18.44444465637207,90540.0,-0.05029587211247011,2.2727193280877906,-0.733336232507679,41.44144757170417,41.205133773559766,0.6815654899615531,1.0030837123326997,1.678333087318297,3.253683612471562,24.952177961068116,1.3333320617675781,-0.8002224642551248,-0.8916670799255364,-1.8673129385364327,0.08397877868535986,-1.3794900092309845,-0.40384415062008827,-0.42154267163085635,21.874929591971394,-30.72420147462266,0.4878229293054487,10,0.3888893127441406,1.3888893127441406,1.3194451332092285,2.111111640930176,1.0555553436279297,1,0.07165114298677122,1.0,18.77777671813965,1.090908807171081,18.27777671813965,-1.4444410536153656,18.77777671813965,0.07165114298677122 1520,2011-10-05,17.888887405395508,18.05555534362793,17.16666603088379,17.94444465637207,300573.0,0.0031152531358418223,5.399983520558104,0.09091164454321018,41.441429459560624,41.91511903774344,0.4854562715583768,0.8511517473081334,1.5541491142507482,3.141889889818028,25.366285913870033,0.8888893127441406,-0.7061134182081972,-0.7472228050231919,-1.684831685446511,0.1903860754001272,-1.2160272452348515,-0.27841836481153237,1.333333969116211,35.13509751759065,-17.92400061890057,0.4688044402116591,10,0.3055562973022461,1.305556297302246,1.361112117767334,2.055556297302246,1.5555572509765625,2,0.08385093863062609,2.2727193280877906,17.833332061767578,1.0,18.77777671813965,1.090908807171081,18.27777671813965,0.08385093863062609 1521,2011-10-06,18.55555534362793,18.77777671813965,18.22222137451172,18.22222137451172,54288.0,0.037267154917155265,-2.333325703953354,-5.9998283438615765,47.540993294513484,42.645911747108414,-0.21224026579340816,0.11605050248756754,0.8269753013807843,2.42406342228967,25.475971973697565,0.8888893127441406,-0.5654043184149558,-0.03333263397216868,-0.8783002998318246,0.8116350318874872,-0.4558164669019966,0.38915119895765926,0.6255549240112295,67.56759515376686,13.538182346014608,0.4224838329298286,10,-0.3611116409301758,0.6388883590698242,0.8055553436279297,1.3888883590698242,0.8333320617675781,3,0.04491011162615233,5.399983520558104,17.888887405395508,2.2727193280877906,17.833332061767578,1.0,18.77777671813965,0.04491011162615233 1522,2011-10-07,19.11111068725586,19.27777671813965,18.5,18.55555534362793,146304.0,0.029940108681183242,-1.3333323796581074,1.666662851976677,56.66666857401493,44.59993358677109,-0.7120339740255197,-0.47248007878560827,0.20179421291869204,1.81917364465912,25.16057928488784,0.7777767181396484,-0.48976228722819926,0.5277782440185561,-0.3009617355509313,1.3565182235880435,0.11340825423381062,0.9421482338033016,-1.9444446563720703,92.10529168887724,32.74946299642377,0.41436998978474426,10,-0.8888893127441406,-0.08333396911621094,0.33333301544189453,0.8333330154418945,0.27777671813964844,4,0.023255825558503362,-2.333325703953354,18.55555534362793,5.399983520558104,17.888887405395508,2.2727193280877906,17.833332061767578,0.023255825558503362 1523,2011-10-10,19.44444465637207,19.44444465637207,19.0,19.11111068725586,197226.0,0.017441894119659462,1.666662851976677,0.6000013732915395,57.72358676683871,46.59447254536136,-0.9151655148903224,-0.803241674146868,-0.18977265780627306,1.4370556185024732,24.34630694067823,0.4444446563720703,-0.3971780529663178,0.8333343505859361,-0.07221177669448764,1.7388804778663598,0.3805612869457242,1.286107414226148,-2.2355564117431648,100.0,35.964978521939685,0.4527730636402114,10,-1.1388893127441406,-1.0000009536743164,0.34722137451171875,0.4999990463256836,-0.27777862548828125,0,0.0,-1.3333323796581074,19.11111068725586,-2.333325703953354,18.55555534362793,5.399983520558104,17.888887405395508,0.0 1524,2011-10-11,19.44444465637207,19.66666603088379,19.0,19.66666603088379,69822.0,0.0,5.000017166203179,-0.666662851976677,52.72727726707664,48.179554634865596,-0.8864554263524589,-0.828201994170989,-0.2635341674630176,1.3913245682708393,23.850632060332245,0.6666660308837891,-0.32201326255732354,0.8222231864929199,-0.1196211115345136,1.7640674845203534,0.35130103747920316,1.2931453355066367,-2.1461341552734368,91.11114501953125,29.791786995460896,0.4709221490137165,10,-1.0277786254882812,-1.0000009536743164,0.34722137451171875,0.4999990463256836,-0.5555572509765625,1,-0.01142862579968451,1.666662851976677,19.44444465637207,-1.3333323796581074,19.11111068725586,-2.333325703953354,18.55555534362793,-0.01142862579968451 1525,2011-10-12,19.44444465637207,19.44444465637207,19.05555534362793,19.333332061767575,50247.0,0.0,5.999914170457472,-0.5000085831016056,57.42574627639377,49.4774505773747,-0.7959743839565832,-0.826839492851505,-0.28866860922845916,1.3460163078190988,23.481994553660098,0.3888893127441406,-0.2036048323974029,0.7944453239440925,-0.21112796554000823,1.8000186134281932,0.2916586792020439,1.297231968686141,-2.0040328234863267,84.61544556024323,22.06351501779318,0.5027866447420497,10,-1.0277786254882812,-1.0000009536743164,0.1944437026977539,0.4999990463256836,-1.0,2,-0.0285715154531041,5.000017166203179,19.44444465637207,1.666662851976677,19.44444465637207,-1.3333323796581074,19.11111068725586,-0.0285715154531041 1526,2011-10-13,18.888887405395508,19.44444465637207,18.888887405395508,19.44444465637207,58806.0,-0.0285715154531041,1.0,-4.999948502274323,55.2380893214245,50.689471024241314,-0.24920518494407773,-0.2905547546098859,0.22403442573950016,1.8578971746822006,23.165293539450065,0.5555572509765625,-0.14526999367852156,0.24166593551635884,-0.7607846328615011,1.2441165038942188,-0.25955934867257113,0.7428912197052888,-1.3149003206298815,33.33322434192349,-30.46669353087151,0.5012252841889293,10,-0.47222137451171875,-0.4444437026977539,0.6527786254882812,1.055556297302246,-0.3888874053955078,3,0.029411856773410072,5.999914170457472,19.44444465637207,5.000017166203179,19.44444465637207,1.666662851976677,19.44444465637207,0.029411856773410072 1527,2011-10-14,19.44444465637207,19.44444465637207,18.94444465637207,18.94444465637207,41544.0,0.029411856773410072,1.0,-0.8999972534263506,61.81817330605479,52.44704575973129,-0.6949481365598089,-0.8457173835386911,-0.35985003462851495,1.257902394435284,22.831477608902052,0.5555572509765625,-0.03258549856252202,0.7694453239440904,-0.29035000052911286,1.8292406484172936,0.23954766170748698,1.2993429861806938,-1.7448968348393556,71.428711560155,4.570160932027832,0.5298976622366023,10,-1.0277786254882812,-1.0277786254882812,0.09722137451171875,0.4999990463256836,-1.6666679382324219,4,-0.002857230019081891,1.0,18.888887405395508,5.999914170457472,19.44444465637207,5.000017166203179,19.44444465637207,-0.002857230019081891 1528,2011-10-17,19.44444465637207,19.55555534362793,19.22222137451172,19.22222137451172,205740.0,0.0,-1.9999914169720794,0.4444465637207031,57.14285714285714,54.19164682319273,-0.6598238524131155,-0.7899581778571978,-0.3493593519871965,1.2156749383480943,21.759251495149577,0.33333396911621094,0.007927645599568933,0.7083341598510735,-0.38204345279521945,1.7987117724973665,0.16314535352792703,1.25352296617422,-1.6268697422782914,71.428711560155,5.547003845897052,0.5451888063231469,10,-1.0277786254882812,-1.0277786254882812,0.09722137451171875,0.4999990463256836,-1.6666679382324219,0,-0.002857230019081891,1.0,19.44444465637207,1.0,18.888887405395508,5.999914170457472,19.44444465637207,-0.002857230019081891 1529,2011-10-18,19.44444465637207,19.44444465637207,19.16666603088379,19.22222137451172,32940.0,0.0,1.4999957084860398,1.0,60.869568462404544,56.35032893461983,-0.455113989090826,-0.7450214502721053,-0.320742424861443,1.1712446294635228,20.656092668625234,0.27777862548828125,0.102125916726159,0.6555562973022475,-0.4658008886449174,1.7769134832494125,0.09487770432866682,1.2162348902758282,-1.5159242752708906,83.33342870058308,16.56519964416421,0.5606785929735819,10,-0.5000009536743164,-1.0277786254882812,0.0694437026977539,0.4999990463256836,-1.833333969116211,1,-0.01428575772655205,-1.9999914169720794,19.44444465637207,1.0,19.44444465637207,1.0,18.888887405395508,-0.01428575772655205 1530,2011-10-19,19.44444465637207,19.44444465637207,19.27777671813965,19.44444465637207,41967.0,0.0,1.0,0.0,57.142862981673126,57.41720334430423,-0.23607958607529866,-0.7576116271491529,-0.28616251233682277,1.1299115274989262,20.355146412836806,0.16666793823242188,0.15500291136416067,0.6388895988464363,-0.5121484188311136,1.7899276165239861,0.06337059000766132,1.2144086076852112,-1.411635536283935,83.33342870058308,18.395001562341037,0.575519008838775,10,-0.3611116409301758,-1.0277786254882812,0.04166603088378906,0.3888883590698242,-1.333333969116211,2,-0.0285715154531041,1.4999957084860398,19.44444465637207,-1.9999914169720794,19.44444465637207,1.0,19.44444465637207,-0.0285715154531041 1531,2011-10-20,19.16666603088379,19.44444465637207,18.833332061767575,19.44444465637207,6201.0,-0.01428575772655205,3.3999972534263763,-100.0,59.99999141694261,57.78757254907397,0.15366030671513897,-0.4596443654441664,-0.0013927892955649668,1.3678704017880037,19.986008387978043,0.6111125946044957,0.31924110003088657,0.3333332061767571,-0.8247396845497157,1.49140609690323,-0.2457032391864793,0.9123696515399935,-1.0358254961479147,46.15386646877246,-19.483288366262343,0.579036445363237,10,0.08333301544189453,-0.75,0.3611111640930176,0.6666669845581055,-1.0555553436279297,3,-0.037681116441846685,1.0,19.44444465637207,1.4999957084860398,19.44444465637207,-1.9999914169720794,19.44444465637207,-0.037681116441846685 1532,2011-10-21,19.27777671813965,19.27777671813965,18.388887405395508,18.888887405395508,104922.0,0.005797079527384952,3.5714257687969004,-1.3999972534263507,56.16437518635817,57.61432681790947,0.07674832953346922,-0.5185843991423695,-0.11661404330950376,1.2269395038093265,19.335472913340944,0.8888893127441406,0.49749616228567817,0.39444389343261577,-0.7488909042428631,1.5377786911080946,-0.17722350540512366,0.9661112922703552,-1.054786653634899,76.19042947994834,10.066420375656719,0.5716673988377396,10,-0.25,-0.8611106872558594,-0.04166603088378906,0.5555562973022461,-0.7777767181396484,4,-0.040345768576507623,3.3999972534263763,19.16666603088379,1.0,19.44444465637207,1.4999957084860398,19.44444465637207,-0.040345768576507623 1533,2011-10-24,19.44444465637207,19.44444465637207,18.94444465637207,19.0,80505.0,0.008645599576614815,1.2499989271169056,1.142856442199225,74.57624455703598,60.04198985012718,-0.10048687737488748,-0.6023737013962318,-0.28912264233603935,1.0275695383790833,18.172970168638585,0.5,0.597888807523578,0.4888895988464341,-0.6007281296927545,1.5785073273856227,-0.05591926542316017,1.0336984631160284,-1.1348340338845802,100.0,27.11061270141289,0.5448088642695952,10,-0.47222328186035156,-1.0277786254882812,-0.20833396911621094,0.3888883590698242,-0.7777786254882812,0,-0.08571435017488371,3.5714257687969004,19.27777671813965,3.3999972534263763,19.16666603088379,1.0,19.44444465637207,-0.08571435017488371 1534,2011-10-25,19.05555534362793,19.55555534362793,18.888887405395508,19.44444465637207,143136.0,-0.02000002158028713,1.1818238565783807,-0.8750005364415472,66.15383152710713,61.01177710020644,0.25416547720051597,-0.19273771728315126,0.09286869910782514,1.382937574972516,17.39419562548237,0.6666679382324219,0.5763984491008607,0.08055582046508647,-1.0012067486566387,1.1623183895868117,-0.46032546409577435,0.6214371050259473,-0.6666679382324219,57.14290385338499,-19.674398458420413,0.5408812845608618,10,-0.08333396911621094,-0.6388893127441406,0.04166603088378906,0.7777776718139648,-0.16666793823242188,1,-0.06705543881803289,1.2499989271169056,19.44444465637207,3.5714257687969004,19.27777671813965,3.3999972534263763,19.16666603088379,-0.06705543881803289 1535,2011-10-26,19.44444465637207,19.44444465637207,19.0,19.0,41256.0,0.020408185735409923,1.0,-1.142856442199225,63.33331425988338,61.911246537812985,-0.15055645523404948,-0.5208199033904393,-0.30212391742889366,0.9633351042775153,16.743360517393175,0.4444446563720703,0.5277896142072862,0.4138895034790053,-0.6429590150655784,1.470738022023589,-0.11453475579328654,0.9423137627512972,-0.9788905334472666,90.47623718671834,11.973005173926154,0.5284242592722923,10,-0.47222328186035156,-1.0277786254882812,-0.34722328186035156,0.22222137451171875,-1.1111125946044957,2,-0.09428574595548633,1.1818238565783807,19.05555534362793,1.2499989271169056,19.44444465637207,3.5714257687969004,19.27777671813965,-0.09428574595548633 1536,2011-10-27,19.61111068725586,19.66666603088379,19.333332061767575,19.388887405395508,1158264.0,0.00857139578060262,1.0000000000000213,0.5000021457661887,58.49054892663272,61.541510495654975,-0.22797546248461487,-0.6554593374630358,-0.4569634546181973,0.7719356572953444,16.252111496255893,0.3333339691162145,0.5265655711002211,0.538888835906981,-0.5414461291225763,1.6192238009365383,-0.00127864660779764,1.0790563184217596,-1.073489849853516,95.65219338313003,18.09004960191558,0.5401674825147782,10,-0.5833339691162109,-1.1944446563720703,-0.5416669845581055,0.027777671813964844,-0.7222232818603516,3,-0.0764872537777661,1.0,19.44444465637207,1.1818238565783807,19.05555534362793,1.2499989271169056,19.44444465637207,-0.0764872537777661 1537,2011-10-28,19.55555534362793,19.77777671813965,19.333332061767575,19.61111068725586,854019.0,-0.0028328504445203073,1.2857240949732636,-0.24999785424301985,52.08332141242712,60.97933985894053,-0.17321722504374293,-0.5262488021758713,-0.35237238962043804,0.7959739811935265,15.233352011641596,0.44444465637207387,0.4921584941103063,0.41944456100463867,-0.6131474314260466,1.452036553435324,-0.09685143521070216,0.9357405572199795,-0.9501917946166998,75.00010728830944,0.2647918196577166,0.5162959962153422,10,-0.47222328186035156,-1.083333969116211,-0.5555562973022461,0.08333301544189453,-0.27777862548828125,4,-0.07386364800132028,1.0000000000000213,19.61111068725586,1.0,19.44444465637207,1.1818238565783807,19.05555534362793,-0.07386364800132028 1538,2011-10-31,19.44444465637207,19.66666603088379,19.11111068725586,19.55555534362793,228600.0,-0.005681796568976716,2.333344777468786,2.0,50.0,59.77161002978447,-0.06940524027149664,-0.3822292783911081,-0.2283259852063395,0.8852463646027893,14.28058666983879,0.5555553436279297,0.5117569097004662,0.2750004768371568,-0.7519124982478367,1.3019134519221502,-0.23845601070534173,0.7884569643796553,-0.7452880538305671,62.500160932464155,-9.743869350698901,0.5134564875424975,10,-0.3611125946044922,-0.9722232818603516,-0.5000009536743164,0.1944437026977539,-0.11111259460449574,0,-0.04857143894117699,1.2857240949732636,19.55555534362793,1.0000000000000213,19.61111068725586,1.0,19.44444465637207,-0.04857143894117699 1539,2011-11-01,19.11111068725586,19.27777671813965,18.22222137451172,19.27777671813965,160794.0,-0.01714288965341959,11.666712443208478,1.5,44.642856048079814,58.38272037049632,0.23654841628322387,0.054537076376846017,0.09463603808193,1.1928078510065632,13.222261999383619,1.2222232818603516,0.4301090324212673,-0.1222224235534668,-0.9360095445183099,0.6915646974113763,-0.5291159840358866,0.28467113692895296,0.6666660308837891,57.14289217579599,-12.977069278516908,0.4068935604824212,11,-0.11111164093017578,-0.6388893127441406,-0.3611116409301758,0.5277776718139648,0.16666603088378906,1,-0.02325582555850325,2.333344777468786,19.44444465637207,1.2857240949732636,19.55555534362793,1.0000000000000213,19.61111068725586,-0.02325582555850325 1540,2011-11-02,19.388887405395508,19.44444465637207,19.11111068725586,19.11111068725586,193923.0,0.014534828597109417,-1.4000137329625433,-1.6666666666666667,58.823521491985105,58.25200148994549,-0.05580652045258461,-0.11078134066773515,-0.1904986832063038,0.8835157469574604,11.755219011512198,0.33333396911621094,0.3932505419801302,0.08055429458618235,-0.4324036713613282,0.5935122605336929,-0.1759246883875747,0.3370332775599394,0.3577782058715826,74.9999693461785,0.2173669441453967,0.25647898297375543,11,-0.3888883590698242,-0.9166660308837891,-0.6805548667907715,0.2500009536743164,-0.6666660308837891,2,-0.02578796758914903,11.666712443208478,19.11111068725586,2.333344777468786,19.44444465637207,1.2857240949732636,19.55555534362793,-0.02578796758914903 1541,2011-11-03,19.388887405395508,19.44444465637207,19.333332061767575,19.388887405395508,61101.0,0.0,-1.0000343324062944,0.0,48.78045104219351,57.43156547392719,-0.023433759539205568,-0.04758906934813112,-0.19800839244038215,0.8552286828168079,11.353842186706178,0.11111259460449574,0.33333250793236857,0.038887691497802024,-0.3324372241879807,0.41021260718358477,-0.14677476634508935,0.2245501493406934,0.327289321136476,74.9999693461785,-0.19833178707425247,0.1856624578428911,11,-0.3888883590698242,-0.9166660308837891,-0.6944437026977539,0.2500009536743164,-0.27777671813964844,3,-0.0544412539800605,-1.4000137329625433,19.388887405395508,11.666712443208478,19.11111068725586,2.333344777468786,19.44444465637207,-0.0544412539800605 1542,2011-11-04,19.55555534362793,19.66666603088379,19.44444465637207,19.44444465637207,31140.0,0.008596054778575946,-3.0,100.0,52.27271663256851,54.953395704541926,-0.16377807407712197,-0.18894016454609996,-0.36861318905483387,0.6716004261750541,11.474109403147278,0.27777862548828125,0.3027639940758675,0.1833333969116211,-0.18092475735986824,0.5475915511831104,0.001204319775876428,0.36546247404736576,0.13074227586364984,92.30772278012161,15.945518619999504,0.18212907713574386,11,-0.5555562973022461,-1.083333969116211,-0.8611116409301758,0.08333301544189453,-1.2222232818603551,4,-0.03409097448360887,-1.0000343324062944,19.388887405395508,-1.4000137329625433,19.388887405395508,11.666712443208478,19.11111068725586,-0.03409097448360887 1543,2011-11-07,19.44444465637207,19.55555534362793,19.22222137451172,19.55555534362793,186975.0,-0.005681796568976716,5.000034332406359,-1.0,50.0,53.15852553486335,-0.05885680907356772,-0.0820354789532729,-0.26102059529263855,0.7667066281614296,11.927720619959109,0.33333396911621094,0.27614410215359797,0.07222270965576172,-0.2920354446157276,0.43648086392725105,-0.10990636747998295,0.2543517867915064,0.22222137451171875,84.61544556024323,8.7576947451209,0.18212907713574386,11,-0.4444456100463867,-0.9722232818603516,-0.7222232818603516,0.1944437026977539,-0.22222328186035156,0,-0.008571493872816971,-3.0,19.55555534362793,-1.0000343324062944,19.388887405395508,-1.4000137329625433,19.388887405395508,-0.008571493872816971 1544,2011-11-08,19.22222137451172,19.333332061767575,19.16666603088379,19.333332061767575,25101.0,-0.01142862579968451,2.000000000000128,0.999999999999968,45.99998489381381,51.232600049744505,0.21176346695235537,0.1293158678240971,-0.07004416230433463,0.9830025730660452,12.725993622949566,0.27777862548828125,0.2600102649277716,-0.1388894081115737,-0.5074038958792428,0.22962507965609547,-0.32314665199540826,0.04536783577226089,0.4444446563720703,19.999931335423025,-52.64383030963482,0.18425724388383463,11,-0.22222232818603516,-0.75,-0.5,0.41666698455810547,-0.11111068725585938,1,0.005780325025451338,5.000034332406359,19.44444465637207,-3.0,19.55555534362793,-1.0000343324062944,19.388887405395508,0.005780325025451338 1545,2011-11-09,18.888887405395508,19.27777671813965,18.77777671813965,19.27777671813965,48213.0,-0.017341074302588466,1.5714257687969002,3.5000171662032913,45.09802865598014,49.744542241894216,0.5118283827631664,0.4415324428119618,0.2024513797999461,1.2915564998056226,13.743138031307666,0.5,0.15149590403856905,-0.44444551467895366,-0.8663914072143157,-0.02249962214359158,-0.6554184609466347,-0.23347256841127262,0.7488897323608406,12.499946355845282,-60.871712077340334,0.21097294626768137,11,0.11111164093017578,-0.41666603088378906,-0.16666603088378906,0.7500009536743164,0.33333396911621094,2,0.020588259350471594,2.000000000000128,19.22222137451172,5.000034332406359,19.44444465637207,-3.0,19.55555534362793,0.020588259350471594 1546,2011-11-10,19.44444465637207,19.44444465637207,18.833332061767575,18.833332061767575,88974.0,0.029411856773410072,1.0000000000000115,-1.571430673402334,52.54238866175309,49.79554971404155,-0.07806616250298504,-0.07406728428261289,-0.4176979748886964,0.7177464146161796,14.485435717326487,0.6111125946044957,0.11039288726905738,0.08333387374877788,-0.2851806140188913,0.45184836151644703,-0.1009233701350567,0.26759111763261245,0.16502136611938667,75.00010728830944,1.9030059495338634,0.18425724388383463,11,-0.5000009536743164,-0.4444456100463867,-0.7500009536743164,0.1944437026977539,0.22222137451171875,3,-0.03714291123370672,1.5714257687969002,18.888887405395508,2.000000000000128,19.22222137451172,5.000034332406359,19.44444465637207,-0.03714291123370672 1547,2011-11-11,19.388887405395508,19.44444465637207,19.05555534362793,19.05555534362793,15435.0,-0.002857230019081891,-1.333344777468786,0.5454511406090499,49.12278165671635,49.698081009232254,-0.05435279041693164,-0.024122421797258653,-0.3964722358901014,0.7563165831658161,15.267848092670777,0.3888893127441406,0.05509735741006594,0.03055448532104421,-0.33614820004265766,0.3972571706847461,-0.1527968573608085,0.21390582800289692,0.1928337241363529,78.571288439845,8.510513930113873,0.18335134268185166,11,-0.4444437026977539,-0.3888883590698242,-0.6944437026977539,0.02777862548828125,0.22222328186035156,4,-0.014326594008810867,1.0000000000000115,19.44444465637207,1.5714257687969002,18.888887405395508,2.000000000000128,19.22222137451172,-0.014326594008810867 1548,2011-11-14,19.388887405395508,19.44444465637207,19.27777671813965,19.27777671813965,25749.0,0.0,-2.0000343324063583,0.3333333333333333,55.999967041070946,50.95998223067572,-0.07047338668643377,-0.03003811073644158,-0.3956916906056698,0.7311734701618384,16.263265283342008,0.16666793823242188,0.008367656550614555,0.03333234786987305,-0.3314604837309112,0.3981251794706573,-0.1490640679305173,0.2157287636702634,0.16564372903594915,91.6664282485423,19.146622545377966,0.18239641580039162,11,-0.16666603088378906,-0.3888883590698242,-0.7638883590698242,0.02777862548828125,1.5,0,-0.0544412539800605,-1.333344777468786,19.388887405395508,1.0000000000000115,19.44444465637207,1.5714257687969002,18.888887405395508,-0.0544412539800605 1549,2011-11-15,19.16666603088379,19.388887405395508,19.0,19.388887405395508,68238.0,-0.01146127520704876,2.5,-2.0,44.680841738642606,49.38857336919322,0.1793140428446378,0.1795093030542958,-0.17346492065923513,0.9320266604276277,17.371710944561553,0.3888874053955078,-0.018699602366535117,-0.17500009536743022,-0.54663099680862,0.1966308060737596,-0.3608155460880269,0.010815355353166467,0.3612189083492723,58.333285649708465,-11.422949586879248,0.1858154507205952,11,0.05555534362792969,-0.16666698455810547,-0.7916665077209473,0.25,1.6666660308837855,1,0.002898539763692476,-2.0000343324063583,19.388887405395508,-1.333344777468786,19.388887405395508,1.0000000000000115,19.44444465637207,0.002898539763692476 1550,2011-11-16,18.888887405395508,19.27777671813965,18.833332061767575,19.27777671813965,123030.0,-0.01449279833230721,1.2857128843984684,1.7500085831015897,36.73469816729037,48.05015638309287,0.42321448363457037,0.435880770221754,0.08139046148994566,1.1724118706328035,18.618043073578722,0.44444465637207387,-0.04012569310068059,-0.42500085830688406,-0.8442817473623023,-0.005719969251465784,-0.634641302834595,-0.21536041377917314,0.6128842625431261,9.090852343484746,-55.01900828200093,0.20964044452770944,11,0.33333396911621094,0.11111164093017578,-0.45833253860473633,0.5277786254882812,1.8888893127441406,2,0.011764762904821646,2.5,19.16666603088379,-2.0000343324063583,19.388887405395508,-1.333344777468786,19.388887405395508,0.011764762904821646 1551,2011-11-17,18.44444465637207,18.833332061767575,18.44444465637207,18.72222137451172,189324.0,-0.023529323855066453,-1.7999999999999745,0.7142822109961253,32.14288341752906,45.81350824808848,0.8041660307641756,0.8679421133876168,0.5026458423338553,1.5685135917707171,19.476318687220484,0.4444427490234375,-0.02819053668384086,-0.8333325386047363,-1.4033206859339664,-0.26334439127550624,-1.1183266122693531,-0.5483384649401195,1.0317360056980256,0.0,-60.14091033093725,0.28499407366461543,11,0.5555553436279297,0.5555543899536133,-0.013889789581298828,0.8888883590698242,2.333332061767578,3,0.04216861676401562,1.2857128843984684,18.888887405395508,2.5,19.16666603088379,-2.0000343324063583,19.388887405395508,0.04216861676401562 1552,2011-11-18,18.5,18.72222137451172,18.11111068725586,18.5,177021.0,0.0030120366681105626,1.7500085831015897,-0.0,34.54546929980343,44.09633817028886,0.6516633663128992,0.7917220525898188,0.43302562058291016,1.468884836832558,19.954055661530102,0.6111106872558594,-0.0900250841866459,-0.7388883590698256,-1.4066263083499315,-0.07115040978971976,-1.0727573337098804,-0.4050193844297709,0.9511014763189287,29.166684548051574,-29.408610940142058,0.3338689746400537,11,0.27777767181396484,0.4444437026977539,-0.06944513320922852,0.6388883590698242,1.9444446563720703,4,0.06306302869642111,-1.7999999999999745,18.44444465637207,1.2857128843984684,18.888887405395508,2.5,19.16666603088379,0.06306302869642111 1553,2011-11-21,17.77777671813965,18.833332061767575,17.77777671813965,18.833332061767575,147942.0,-0.03903909631677571,1.0000000000000067,-100.0,30.64517468739669,42.39024814735362,1.243360006825231,1.4574024396124017,1.1432477335624327,2.1459358139914215,20.877793235806003,1.0555553436279261,-0.1408821820746624,-1.377778244018554,-2.3036185266410882,-0.4519379613960197,-1.8406983853298193,-0.9148581027072886,1.619725126616757,0.0,-56.329315092165714,0.46292014131126646,11,0.8333339691162109,1.0,0.6388893127441406,1.3611116409301758,2.5,0,0.10312504190951843,1.7500085831015897,18.5,-1.7999999999999745,18.44444465637207,1.2857128843984684,18.888887405395508,0.10312504190951843 1554,2011-11-22,17.77777671813965,18.05555534362793,17.61111068725586,18.05555534362793,93483.0,0.0,2.199991760279052,0.2631587506663182,24.56145106032352,40.10840619228067,1.1364254215161864,1.4300875294835116,1.1202531323810518,2.102079062453754,22.108642362504902,0.4444446563720703,-0.22277950156436432,-1.3138893127441413,-2.4263302649415657,-0.201448360546717,-1.8701097888428535,-0.7576688366454292,1.5225416190197514,9.999965667711512,-42.15137948857235,0.5562204760987124,11,0.7500009536743164,0.9166669845581055,0.6388893127441406,1.3611116409301758,2.4444446563720703,1,0.17499998658895421,1.0000000000000067,17.77777671813965,1.7500085831015897,18.5,-1.7999999999999745,18.44444465637207,0.17499998658895421 1555,2011-11-23,17.61111068725586,17.77777671813965,17.388887405395508,17.44444465637207,59058.0,-0.009374964796004526,-1.799975281006887,-0.599995880139526,23.333384831677662,36.86296132227229,1.2323751035190114,1.5308499500975614,1.2722597835752794,2.219925672366294,23.478213925300107,0.3888893127441406,-0.30326234174966515,-1.3888886451721199,-2.668508558923328,-0.10926873142091154,-2.0286986020477222,-0.7490786882965175,1.5540710379112568,15.384686486950475,-32.477059700325285,0.6398099568756035,11,0.8055553436279297,0.9722213745117188,1.069444179534912,1.5277776718139648,2.6111106872558594,2,0.18296525595307567,2.199991760279052,17.77777671813965,1.0000000000000067,17.77777671813965,1.7500085831015897,18.5,0.18296525595307567 1556,2011-11-24,18.11111068725586,18.22222137451172,17.44444465637207,17.44444465637207,126261.0,0.028391167875733148,-1.3333323796581074,4.000011444135453,30.303044489908658,34.77187941484921,0.5848555938456208,0.9620359135948497,0.7613171526438016,1.6699698608629987,24.951267185797082,0.7777767181396484,-0.34935435598576703,-0.8138886451721206,-2.1182896791572787,0.4905123888130376,-1.4660891621646996,-0.16168812817954148,0.8764416059340974,50.00006602359696,7.439861312651622,0.6522005169925797,11,0.3055553436279297,0.47222137451171875,0.6388888359069824,1.0277776718139648,2.333333969116211,3,0.14723923214495205,-1.799975281006887,17.61111068725586,2.199991760279052,17.77777671813965,1.0000000000000067,17.77777671813965,0.14723923214495205 1557,2011-11-25,18.11111068725586,18.333332061767575,17.5,18.16666603088379,62226.0,0.0,3.2857240949733053,-0.08333309491452685,31.250010058273617,32.0218841945384,0.4297328357303307,0.8941150060042276,0.7519399586406763,1.6230551298308526,26.618580867584253,0.8333320617675746,-0.37181162816877844,-0.741666412353517,-2.0589553027129597,0.5756224780059256,-1.4003108575332384,-0.08302196717379573,0.716575117154651,50.00006602359696,12.232481913826284,0.6586444451797211,11,0.27777671813964844,0.47222137451171875,0.722221851348877,1.0833330154418945,2.166666030883789,4,0.14723923214495205,-1.3333323796581074,18.11111068725586,-1.799975281006887,17.61111068725586,2.199991760279052,17.77777671813965,0.14723923214495205 1558,2011-11-28,18.5,18.66666603088379,18.44444465637207,18.5,122301.0,0.021472416543607542,-3.0,-0.0,40.29852658289598,31.534960288344337,-0.11008128328461098,0.45412567664450165,0.3794909691606563,1.186374989519038,27.767927293459394,0.5555553436279297,-0.4603160225194074,-0.3055548667907715,-1.601071020541788,0.989961286960245,-0.9533129436662797,0.34220321008473675,0.1838059645090091,86.95658014939008,45.00240220630761,0.6477580768755089,11,-0.16666793823242188,0.08333206176757812,0.22222137451171875,0.6944437026977539,1.3888874053955078,0,0.10510511656065247,3.2857240949733053,18.11111068725586,-1.3333323796581074,18.11111068725586,-1.799975281006887,17.61111068725586,0.10510511656065247 1559,2011-11-29,18.66666603088379,18.66666603088379,18.0,18.0,85041.0,0.00900897464236694,1.0,100.0,46.87501341103867,32.661661982094145,-0.3968656902158436,0.2660987642545152,0.2261679328793278,0.974176224854105,28.000358595352992,0.6666660308837891,-0.5357730310766513,-0.11666660308837962,-1.4053435413865465,1.1720103352097873,-0.761005072237463,0.5276718660607038,-1.2777786254882812,100.0,52.07615421241551,0.6443384691490833,11,-0.5555562973022461,-0.08333396911621094,0.027777671813964844,0.5277776718139648,1.2222213745117188,1,0.08630950404267668,-3.0,18.5,3.2857240949733053,18.11111068725586,-1.3333323796581074,18.11111068725586,0.08630950404267668 1560,2011-11-30,18.888887405395508,18.888887405395508,18.16666603088379,18.61111068725586,400347.0,0.011904716897171541,4.200013732962543,0.4166654745726343,41.37928176860988,33.68792846554757,-0.6918416000444836,0.0047410954956248474,-0.003136088775146817,0.7063650052727581,28.399634653801265,0.7222213745117188,-0.638958813560798,0.13055477142334126,-1.1276991919183352,1.3888087347650178,-0.49857221024749876,0.7596817530941813,-1.4744444274902335,100.0,53.208425210274314,0.629126981670839,11,-0.75,-0.3055553436279297,-0.1944437026977539,0.3055562973022461,1.0555572509765625,2,0.07058827449706495,1.0,18.66666603088379,-3.0,18.5,3.2857240949733053,18.11111068725586,0.07058827449706495 1561,2011-12-01,18.333332061767575,18.833332061767575,18.333332061767575,18.61111068725586,147879.0,-0.029411755796121763,-2.5999890137053105,-1.0000068664812845,35.820887874292495,33.82964164049079,-0.17176837011579238,0.5029486641399821,0.5548539377870476,1.2197336534258874,28.82048808658525,0.5555553436279332,-0.7101275598648158,-0.3722228050231955,-1.6074539348715255,0.8630083248251346,-0.9898383699473605,0.24539275990096954,-0.8599113067626902,59.99997253415009,16.516633753356324,0.6176155649241653,12,-0.19444465637206676,0.25000000000000355,0.36111164093017933,0.8611116409301793,1.8888893127441442,3,0.10303033329567213,4.200013732962543,18.888887405395508,1.0,18.66666603088379,-3.0,18.5,0.10303033329567213 1562,2011-12-02,18.888887405395508,18.888887405395508,18.05555534362793,18.05555534362793,197469.0,0.030303020845102724,1.0,-2.999986267131715,44.15584010244402,35.33082668660717,-0.7446687096100533,-0.11079302592250428,0.018985070808646753,0.626567974747509,29.82702923751479,0.8333320617675781,-0.7256158982822782,0.2166659355163567,-0.9564018766563862,1.3897337476890996,-0.3698679705700165,0.80319984160273,-1.358847984375,100.0,60.02508158961126,0.5865339060863721,12,-0.75,-0.3055553436279297,-0.16666603088378906,0.3055562973022461,1.1111125946044922,4,0.0823530374018866,-2.5999890137053105,18.333332061767575,4.200013732962543,18.888887405395508,1.0,18.66666603088379,0.0823530374018866 1563,2011-12-05,19.27777671813965,19.27777671813965,18.5,18.77777671813965,88470.0,0.020588259350471594,2.1111068725585938,0.6000009155287407,51.249995708463935,38.29622053640054,-1.0039868372774308,-0.5405217263452116,-0.3363380010701249,0.2188020809416109,30.296561923649325,0.7777767181396484,-0.6745608635734044,0.6138886451721177,-0.5382624812131631,1.7660397715573986,0.03781308197947908,1.1899642083647564,-1.6933833777441407,100.0,59.771789275500275,0.5760755631926396,12,-0.9444446563720703,-0.75,-0.5,-0.08333301544189453,1.1666679382324219,0,0.05187320169856724,1.0,18.888887405395508,-2.5999890137053105,18.333332061767575,4.200013732962543,18.888887405395508,0.05187320169856724 1564,2011-12-06,19.333332061767575,19.333332061767575,18.55555534362793,18.55555534362793,39798.0,0.0028818335454445787,1.000000000000009,1.5555534362792898,55.26316383869417,41.843973759402374,-0.9115399502627177,-0.6190659656100586,-0.3784814096158442,0.13385681342242606,30.676764761051317,0.7777767181396449,-0.63382763260541,0.6638884544372523,-0.5006037488706099,1.8283806577451145,0.08164235278332299,1.2461345560911816,-1.6473357187074171,100.0,53.5267141395599,0.5822461016539304,12,-0.9444437026977504,-0.8055553436279261,-0.5555553436279261,-0.13888835906982067,0.8888893127441442,1,0.028735623112094988,2.1111068725585938,19.27777671813965,1.0,18.888887405395508,-2.5999890137053105,18.333332061767575,0.028735623112094988 1565,2011-12-07,19.27777671813965,19.27777671813965,18.888887405395508,18.888887405395508,71262.0,-0.0028735524456122707,1.0,0.5000012261543653,60.86955223732068,45.24025239800371,-0.6645949338151667,-0.5616798032020753,-0.2991371696089722,0.1558525370430246,30.574010961204756,0.44444465637206676,-0.5094515831538402,0.5888886451721191,-0.6036806098621881,1.7814579002064264,-0.007395982345034469,1.1851732726892727,-1.4599935175828982,95.65218689312081,41.51165042186466,0.5962846275171537,12,-0.8611106872558594,-0.75,-0.5416665077209473,-0.08333301544189453,0.7777786254882812,2,0.03170026794017322,1.000000000000009,19.333332061767575,2.1111068725585938,19.27777671813965,1.0,18.888887405395508,0.03170026794017322 1566,2011-12-08,18.72222137451172,19.44444465637207,18.66666603088379,19.27777671813965,89037.0,-0.02881843439472842,-1.3333381017094628,-1.4285693265976753,52.56409353523065,47.60848389544338,-0.014792986259131169,-0.0664107740385873,0.25991397251170056,0.6760511808751417,30.937125787446508,0.7777786254882812,-0.3702881130968798,0.06944446563720774,-1.0693191129934831,1.2082080442678986,-0.4999373236781395,0.638826254952555,-0.7831942650581034,47.99993957521375,-8.91546344595563,0.5693817893153459,12,9.5367431640625e-07,-0.1944446563720703,0.013888835906982422,0.47222232818603516,1.6111106872558558,3,0.06528195866353115,1.0,19.27777671813965,1.000000000000009,19.333332061767575,2.1111068725585938,19.27777671813965,0.06528195866353115 1567,2011-12-09,19.11111068725586,19.22222137451172,18.388887405395508,18.72222137451172,64773.0,0.020771536932768564,1.7272766996048665,-0.7000010299686547,66.66668256124618,50.53827900414896,-0.27593208803057934,-0.5029646939868861,-0.10476957760708672,0.25104638076064845,31.456720942072298,0.8333339691162109,-0.1858219293022927,0.4722226142883308,-0.6350804167536275,1.579525645330289,-0.08142890123264834,1.02587412980931,-1.0215418231103968,68.42104312126864,4.128338708906512,0.5536515155209789,12,-0.3888883590698242,-0.5833339691162109,-0.3750004768371582,0.08333301544189453,1.7222213745117152,4,0.05813951399469408,-1.3333381017094628,18.72222137451172,1.0,19.27777671813965,1.000000000000009,19.333332061767575,0.05813951399469408 1568,2011-12-12,18.333332061767575,19.05555534362793,18.27777671813965,18.61111068725586,49851.0,-0.04069771967816305,-3.0,-0.714287115601559,55.81395255997067,51.5314944651414,0.5316244226215332,0.2020383270676973,0.672557064764117,0.9798365481925977,32.0572086637121,0.8333339691162109,-0.06649779931029798,-0.25277824401855753,-1.3090104389154895,0.8034539508783745,-0.7808943414670253,0.27533785342991024,-0.10827561839944977,4.761881406640532,-63.655636214331075,0.5281160974484661,12,0.4166679382324254,0.13888931274414418,0.4027781486511266,0.8611116409301793,2.444444656372074,0,0.09090916657251324,1.7272766996048665,19.11111068725586,-1.3333381017094628,18.72222137451172,1.0,19.27777671813965,0.09090916657251324 1569,2011-12-13,19.22222137451172,19.22222137451172,18.333332061767575,18.333332061767575,58050.0,0.04848487496704634,1.000000000000008,-3.1999917602790235,64.64646079323506,54.11673657898864,-0.3019222650877431,-0.7193573414653507,-0.1760176462197478,0.05017855707134089,32.15913498435031,0.8888893127441442,0.07707699633748177,0.6333333015441909,-0.42959845913136974,1.6962650622197515,0.10186742120641057,1.1647991818819712,0.22222328186035156,80.95231088658917,5.585810221757228,0.5314658803377801,12,-0.47222137451171875,-0.8055553436279297,-0.4861111640930176,-0.027777671813964844,1.9444446563720703,1,0.06358387295866841,-3.0,18.333332061767575,1.7272766996048665,19.11111068725586,-1.3333381017094628,18.72222137451172,0.06358387295866841 1570,2011-12-14,19.11111068725586,19.388887405395508,18.833332061767575,19.22222137451172,410751.0,-0.00578032502545156,1.5000085831016057,-0.12499946355845232,59.78260950690637,56.77915009372352,-0.17430415138765198,-0.6226692010569863,-0.026843262125687772,0.1318794475805234,31.907139355208834,0.5555553436279332,0.15997222892171692,0.5111114501953118,-0.5695229986713954,1.591745899062019,-0.02920577423804005,1.0514286746286636,0.31111171722412223,71.42854807330751,-6.851415814033402,0.5403172244333535,12,-0.3611106872558594,-0.6944446563720703,-0.3750004768371582,0.08333301544189453,1.666666030883789,2,0.05813951399469408,1.000000000000008,19.22222137451172,-3.0,18.333332061767575,1.7272766996048665,19.11111068725586,0.05813951399469408 1571,2011-12-15,19.22222137451172,19.44444465637207,19.11111068725586,19.11111068725586,143685.0,0.005813931438843678,-5.000034332406359,-1.0,60.63829554104021,58.61053403134532,-0.16323149148022154,-0.7088671575933176,-0.11930633406922908,-0.007406446827225466,31.112193889554142,0.33333396911621094,0.20754336293476427,0.5833333015441902,-0.5292386534998599,1.6959052565882402,0.02704732402216692,1.1396192790662134,-0.8888893127441442,80.95231088658917,-0.8674906452546338,0.5562859775220249,12,-0.3611106872558594,-0.8055553436279297,-0.4861111640930176,-0.027777671813964844,1.166666030883789,3,0.04335263614335405,1.5000085831016057,19.11111068725586,1.000000000000008,19.22222137451172,-3.0,18.333332061767575,0.04335263614335405 1572,2011-12-16,19.66666603088379,19.888887405395508,18.94444465637207,18.94444465637207,111114.0,0.023121399328039915,-1.6153829901862395,6.500017166203179,61.05262777481635,59.699715372051145,-0.5428301952520975,-1.118787476809409,-0.5574643652932565,-0.48482444055119345,29.563527000755663,0.9444427490234375,0.2744157233058111,0.9694446563720689,-0.23131035519357823,2.170199667937716,0.36906715058924533,1.5698221621548925,-1.3111117172241258,86.20694553952592,4.828842318694541,0.6003775057828239,12,-0.5833339691162109,-1.0277786254882812,-0.6944446563720703,-0.47222232818603516,0.7222213745117188,4,0.033898273852664085,-5.000034332406359,19.22222137451172,1.5000085831016057,19.11111068725586,1.000000000000008,19.22222137451172,0.033898273852664085 1573,2011-12-19,19.61111068725586,19.833332061767575,19.05555534362793,19.05555534362793,119970.0,-0.002824848072402686,-1.7999972534169082,0.7692313786801601,59.1397881218434,60.130451403512176,-0.48614196741882054,-0.9684963620372606,-0.5068843320680401,-0.45846490509630655,27.592266387664928,0.7777767181396449,0.4210353160522615,0.8222226142883287,-0.36280408914175055,2.007249317718408,0.22970926257329083,1.4147359660033665,-1.1942230499267623,82.14292282961752,2.9914652806543245,0.5925133517150393,12,-0.5277786254882812,-0.9722232818603516,-0.6388893127441406,-0.41666698455810547,0.9444446563720703,0,0.06232290429659182,-1.6153829901862395,19.66666603088379,-5.000034332406359,19.22222137451172,1.5000085831016057,19.11111068725586,0.06232290429659182 1574,2011-12-20,20.888887405395508,21.0,19.55555534362793,19.55555534362793,217089.0,0.06515575474111235,-1.1666690508547315,2.3999986267084603,66.07143076098723,60.70843790614178,-1.6986941257863073,-2.1093957212619188,-1.774891063630001,-1.765400137666358,25.730567157458573,1.4444446563720703,0.533775422116058,1.944443798065187,0.524727747420993,3.364159848709381,1.2345857727430918,2.654301823387282,-2.4131197773437556,94.8717294125311,17.599144025536262,0.7098580253220969,12,-1.2499990463256836,-1.694443702697754,-1.7777771949768066,-1.8611106872558594,-0.11111068725585938,1,-0.005319129022982816,-1.7999972534169082,19.61111068725586,-1.6153829901862395,19.66666603088379,-5.000034332406359,19.22222137451172,-0.005319129022982816 1575,2011-12-21,20.833332061767575,20.94444465637207,20.27777671813965,20.27777671813965,317520.0,-0.00265956451149163,-1.400005493166158,0.4166669050854705,71.84466343032145,62.85072345004076,-1.5637202806159038,-1.8973398664533754,-1.7100098554123555,-1.7147845995616713,23.561376633128795,0.6666679382324219,0.5863316119165027,1.727777385711665,0.21676118569374836,3.2387935857295815,0.9722692857027084,2.4832854857206215,-2.2061104913989276,91.89182919598426,11.920723266198422,0.7555081000089576,12,-1.1944437026977504,-1.6388883590698207,-1.7222218513488734,-2.361110687255856,0.11111259460449574,2,0.01600003149414264,-1.1666690508547315,20.888887405395508,-1.7999972534169082,19.61111068725586,-1.6153829901862395,19.66666603088379,0.01600003149414264 1576,2011-12-22,20.77777671813965,20.888887405395508,20.77777671813965,20.77777671813965,97587.0,-0.002666656656900246,0.0,0.0,68.08511337687933,63.008326874000005,-1.3252891454470053,-1.7199436576151328,-1.6276719151930124,-1.6698646255554692,22.38733335194131,0.11111068725585938,0.6179453958515708,1.5388887405395515,-0.07009325991981541,3.1478707409989184,0.7343977403098698,2.343379740769233,-2.00818844199312,89.18913652462692,11.266106542878958,0.8044910002296831,12,-1.1388883590698242,-1.5833330154418945,-1.6666665077209473,-2.3055553436279297,0.4444446563720703,3,0.0,-1.400005493166158,20.833332061767575,-1.1666690508547315,20.888887405395508,-1.7999972534169082,19.61111068725586,0.0 1577,2011-12-23,20.77777671813965,20.77777671813965,20.77777671813965,20.77777671813965,0.0,0.0,1.0,0.0,65.51724546162717,64.08647052973961,-1.1890517049849194,-1.591518360650383,-1.6182471303012065,-1.6761726653799904,21.41014855605739,0.0,0.6343875976477591,1.4055554389953606,-0.2511788993748034,3.0622897773655247,0.5771882698102786,2.2339226081804426,-1.874363738561911,88.57137532137459,12.885702469295012,0.8283671691850821,12,-1.1111106872558594,-1.5833330154418945,-1.7777771949768066,-2.3055553436279297,1.1111106872558594,4,-0.018716598894078396,0.0,20.77777671813965,-1.400005493166158,20.833332061767575,-1.1666690508547315,20.888887405395508,-0.018716598894078396 1578,2011-12-27,20.44444465637207,20.66666603088379,20.44444465637207,20.44444465637207,39348.0,-0.01604272036846799,0.0,0.0,60.86958468749968,63.666817629102354,-0.5864359813912507,-1.1647622431966305,-1.2791693126746537,-1.3316355726675368,20.877671102746014,0.3333320617675781,0.7304225958944315,0.9750011444091804,-0.6943826645383915,2.6443849533567523,0.14030923993539446,1.8096930488829663,-1.4152364555689978,61.5384818534144,-10.614236087392236,0.8346919044737866,12,-0.5277786254882812,-1.2500009536743164,-1.583333969116211,-1.9722232818603516,1.7222213745117188,1,-0.002717474204379844,1.0,20.77777671813965,0.0,20.77777671813965,-1.400005493166158,20.833332061767575,-0.002717474204379844 1579,2011-12-28,20.27777671813965,20.5,20.05555534362793,20.05555534362793,158040.0,-0.008152236024688286,-3.0000171662031794,100.0,59.5744696393065,63.64369097714681,-0.2841754410526498,-0.9182862627916926,-1.1085738495482076,-1.1457473789378518,19.503296025811142,0.4444446563720703,0.733037310589971,0.7277776718139641,-0.9339695341326042,2.3895248777605325,-0.10309593115932003,1.5586512747872483,-1.1303210093847618,24.999892711690563,-42.35525781131524,0.830873602973284,12,-0.3055543899536133,-1.0833330154418945,-1.5833330154418945,-1.8055553436279297,1.833333969116211,2,0.013698672657727506,0.0,20.44444465637207,1.0,20.77777671813965,0.0,20.77777671813965,0.013698672657727506 1580,2011-12-29,20.22222137451172,20.44444465637207,20.05555534362793,20.05555534362793,43812.0,-0.002739715719338842,-3.666689554937572,0.75,65.88235579230017,64.22636433839791,-0.06083119393727543,-0.7986672961834209,-1.0496555619177883,-1.0684385222936115,18.528679750046756,0.3888893127441406,0.8513926310950737,0.605555629730226,-1.0514926795307353,2.2626039389911874,-0.22296852490025287,1.434079784360705,-0.9636130082821239,19.999954223562963,-47.74616908825773,0.82852415463048,12,-0.2499990463256836,-1.0277776718139648,-1.6111106872558594,-1.75,1.7777786254882812,3,0.027472518144231017,-3.0000171662031794,20.27777671813965,0.0,20.44444465637207,1.0,20.77777671813965,0.027472518144231017 1581,2011-12-30,20.22222137451172,20.22222137451172,20.22222137451172,20.22222137451172,0.0,0.0,1.0,0.0,62.8205116919038,64.42279588474096,0.10721055961989023,-0.6850221875492757,-1.0372682758835268,-1.0588830703029757,17.501393999689864,0.0,0.8487266112730438,0.5111111640930162,-1.0505310456381665,2.0727533738241988,-0.26970994077257515,1.2919322689586075,-0.8591295102559009,23.076862131983987,-42.7421739240056,0.7808211048655905,12,-0.1944437026977539,-0.9999990463256836,-1.7222223281860352,-1.75,1.6111106872558558,4,0.0357143396111097,-3.666689554937572,20.22222137451172,-3.0000171662031794,20.27777671813965,0.0,20.44444465637207,0.0357143396111097 1582,2012-01-02,20.44444465637207,20.72222137451172,20.05555534362793,20.05555534362793,30771.0,0.010989063849357494,-2.4285644219922506,100.0,77.94120394235611,66.51184208702016,0.007730577340815614,-0.827139609889695,-1.2478485963241397,-1.276371096831987,16.377726691995004,0.6666660308837891,0.9054516721744541,0.6555565834045396,-0.8885112845294962,2.1996244513385754,-0.1164773505624801,1.4275905173715593,-0.9831383039716002,58.33345254273657,-14.580638850356017,0.772033933967018,1,-0.16666698455810547,-1.1944446563720703,-1.9444456100463867,-1.9722232818603516,1.0555553436279297,0,0.038043426036384664,1.0,20.22222137451172,-3.666689554937572,20.22222137451172,-3.0000171662031794,20.27777671813965,0.038043426036384664 1583,2012-01-03,20.27777671813965,20.44444465637207,20.22222137451172,20.22222137451172,117396.0,-0.008152236024688286,-7.000068664812717,0.14285644219922508,67.27272500282461,66.64531922500208,0.31168727454294753,-0.613149415669195,-1.076607367875667,-1.1076631472739074,16.025600260904973,0.22222328186035156,0.9525848018974017,0.43888864517212056,-1.1002477359865495,1.9780250263307906,-0.33067954540721445,1.2084568357514556,-0.7241487468832055,33.33323796581074,-36.97103065713408,0.7695681905793351,1,0.22222328186035156,-0.7777767181396484,-1.7916669845581055,-1.8055553436279297,1.0555553436279261,1,0.07945203804392564,-2.4285644219922506,20.44444465637207,1.0,20.22222137451172,-3.666689554937572,20.22222137451172,0.07945203804392564 1584,2012-01-04,19.888887405395508,20.16666603088379,19.888887405395508,20.11111068725586,45612.0,-0.01917810409640508,-1.4999957084860398,-4.000034332406359,61.666648546858106,65.51442868239505,0.6077171165882902,-0.19025998968788116,-0.6750324183887173,-0.7172003336652182,15.525450509572286,0.3888893127441406,0.9602628384015865,0.02222156524658203,-1.4984396320011406,1.5428827624943047,-0.7381090333772775,0.7825521638704416,-0.24847711241445225,0.0,-67.26373272218515,0.7603305986238613,1,0.5,-0.3888874053955078,-1.4305553436279297,-1.416666030883789,1.5,2,0.11452519082944579,-7.000068664812717,20.27777671813965,-2.4285644219922506,20.44444465637207,1.0,20.22222137451172,0.11452519082944579 1585,2012-01-05,19.888887405395508,20.22222137451172,19.888887405395508,19.888887405395508,109971.0,0.0,0.0,-0.0,60.344814318685096,64.6543954537068,0.5136776601757838,-0.149810543130652,-0.6746222142772886,-0.7173850096320891,15.034790244858215,0.33333396911621094,0.990810552140104,-0.008333969116211648,-1.5035178410131138,1.4868499027806905,-0.7559259050646645,0.7392579668322412,-0.16690172999331665,0.0,-62.82515124988257,0.7475919359484516,1,0.4444446563720703,-0.36110973358154297,-1.5416665077209473,-1.416666030883789,1.6111125946044922,3,0.1117319051872907,-1.4999957084860398,19.888887405395508,-7.000068664812717,20.27777671813965,-2.4285644219922506,20.44444465637207,0.1117319051872907 1586,2012-01-09,19.94444465637207,20.16666603088379,19.77777671813965,20.16666603088379,64908.0,0.0027933815423728525,2.5000171662031794,-100.0,54.90197134401986,63.474920551750444,0.3659663668103512,-0.11500330091969246,-0.734488189865445,-0.7648221743770982,14.103525465290426,0.3888893127441406,0.859846010368063,-0.013887882232666016,-1.4030105816763836,1.3752348172110516,-0.7084492319545248,0.6806734674891928,1.0555553436279297,17.647189499980815,-40.4762440725295,0.6945613497218587,1,0.3055543899536133,-0.41666698455810547,-1.5833349227905273,-1.4722232818603516,3.3888874053955043,0,0.103064055131322,0.0,19.888887405395508,-1.4999957084860398,19.888887405395508,-7.000068664812717,20.27777671813965,0.103064055131322 1587,2012-01-10,20.22222137451172,20.44444465637207,19.66666603088379,19.888887405395508,481833.0,0.01392752332419045,-1.0000049046174522,-1.5000085831015897,59.999987515543154,63.37829864375527,0.0012255518389139297,-0.321767523628516,-1.0116436906659132,-1.014152751021708,12.916716991174168,0.7777786254882812,0.6991578611020515,0.20833330154419016,-1.125913421191207,1.5425800242795873,-0.4587900598235102,0.8754566629118905,0.7533341598510752,71.42846632988376,15.668210230960447,0.6671233613676987,1,-0.027777671813964844,-0.6944437026977539,-1.8611116409301758,-1.75,4.55555534362793,1,0.07967031205021402,2.5000171662031794,19.94444465637207,0.0,19.888887405395508,-1.4999957084860398,19.888887405395508,0.07967031205021402 1588,2012-01-11,20.0,20.16666603088379,19.888887405395508,20.0,44667.0,-0.010988969529915682,-1.4999742511372414,0.0,27.777836057819314,59.84533935692336,0.17184368444570453,0.03343263521722406,-0.7877885448773085,-0.7822299202105611,11.514453102250554,0.33333396911621094,0.5654900853168563,-0.09722146987915181,-1.1725968782431941,0.9781539384848905,-0.6349091740611712,0.4404662343028676,0.9231999542236338,42.85717789003874,-7.62709646729617,0.537687704182021,1,0.1944437026977539,-0.3611116409301758,-1.638890266418457,-1.5277786254882812,4.666666030883789,2,0.07499999999999996,-1.0000049046174522,20.22222137451172,2.5000171662031794,19.94444465637207,0.0,19.888887405395508,0.07499999999999996 1589,2012-01-12,20.44444465637207,20.44444465637207,19.94444465637207,20.11111068725586,81459.0,0.02222223281860347,1.9999942779650155,100.0,41.86050410909037,57.1762447254556,-0.2754381317157488,-0.3317607975288084,-1.2146552652141551,-1.2240479308719756,10.616635228915749,0.5,0.4581806350332194,0.28611202239990163,-0.7163376680716986,1.288561712871502,-0.2151128228358985,0.7873368676357018,0.42849394091797066,100.0,52.491692124169234,0.5012248452357997,1,-0.2500009536743164,-0.8055562973022461,-2.013890266418457,-1.9722232818603516,4.944442749023441,3,0.043478187856692774,-1.4999742511372414,20.0,-1.0000049046174522,20.22222137451172,2.5000171662031794,19.94444465637207,0.043478187856692774 1590,2012-01-13,20.22222137451172,20.5,19.888887405395508,19.888887405395508,78921.0,-0.010869616934842452,-2.6666685740116614,1.0,39.13045425268072,54.54401612109747,-0.05946860945364563,-0.02321824339957601,-0.9860288262293082,-1.0004635546179834,10.013336284454395,0.6111125946044922,0.38857713362947877,0.008333206176757812,-0.8645302221794289,0.8811966345329445,-0.42809850800133376,0.4447649203548494,0.6024663201220726,66.66659037277957,23.421423000088268,0.43643171417809307,1,-0.027777671813964844,-0.5833330154418945,-1.7638888359069824,-1.75,5.05555534362793,4,0.057692278670941066,1.9999942779650155,20.44444465637207,-1.4999742511372414,20.0,-1.0000049046174522,20.22222137451172,0.057692278670941066 1591,2012-01-16,20.05555534362793,20.44444465637207,19.94444465637207,19.94444465637207,82872.0,-0.008241727147436761,-8.000034332406358,0.3333314259883385,36.7347239057475,49.96551833925207,0.09059684414813063,0.22037907513066557,-0.8147642928324252,-0.8333917660803749,9.507216370048305,0.5,0.33044228322031444,-0.1999995231628411,-0.9435223129416315,0.5435232666159493,-0.571760918052238,0.17176187172655588,0.7228114844558604,46.66668192544409,8.77679244680047,0.3717613948893956,1,0.027777671813964844,-0.41666698455810547,-1.583333969116211,-1.583333969116211,4.94444465637207,0,0.07202217199290861,-2.6666685740116614,20.22222137451172,1.9999942779650155,20.44444465637207,-1.4999742511372414,20.0,0.07202217199290861 1592,2012-01-17,20.333332061767575,20.333332061767575,20.05555534362793,20.05555534362793,238131.0,0.013850362823680129,1.0000000000000255,2.499999999999968,47.91664133472277,47.814842376129654,-0.22864295823307756,-0.005156225191104369,-1.0899929354073272,-1.1082562887354364,9.944475348700486,0.2777767181396449,0.24893365639823273,0.044443893432614345,-0.6457827987014326,0.7346705855666613,-0.30066945263440914,0.38955723949963783,0.4005667344282138,72.72713085870997,36.26596761516042,0.3451133460670237,1,-0.24999904632568004,-0.6944437026977504,-1.7083325386047328,-1.8611106872558558,4.388889312744144,1,0.1475409928331839,-8.000034332406358,20.05555534362793,-2.6666685740116614,20.22222137451172,1.9999942779650155,20.44444465637207,0.1475409928331839 1593,2012-01-18,20.833332061767575,20.833332061767575,20.16666603088379,20.5,182664.0,0.02459016547219739,3.0000114441355166,1.2000000000000026,59.259249840259606,47.547353630952045,-0.7169443379137057,-0.430992829672487,-1.5780003027906808,-1.6015199615702436,10.73064139524018,0.6666660308837855,0.20154785698361266,0.483332824707027,-0.169645259209954,1.136310908624008,0.15684378274853472,0.8098218666655193,-1.1666660308837855,100.0,59.52422796468436,0.3264890419584911,1,-0.583333015441891,-1.1944437026977504,-2.2083325386047328,-2.361110687255856,3.722223281860355,2,0.18933335506185056,1.0000000000000255,20.333332061767575,-8.000034332406358,20.05555534362793,-2.6666685740116614,20.22222137451172,0.18933335506185056 1594,2012-01-19,20.77777671813965,21.0,20.61111068725586,21.0,114291.0,-0.002666656656900246,2.499987125458119,-0.6666723887344002,59.25924984025968,47.42673535557144,-0.583389779764584,-0.40495044421086135,-1.5036866057606275,-1.5519018608525208,10.576142306362787,0.3888893127441406,0.07114762740256353,0.43333301544189595,-0.2019924514134921,1.068658482297284,0.11567028201420015,0.7509957488695918,-1.087777366638182,79.9999313355409,35.40839623228945,0.31766273342769474,1,-0.4444437026977539,-1.1111106872558594,-2.166666030883789,-2.3055553436279297,3.4444446563720703,3,0.18716580534571925,3.0000114441355166,20.833332061767575,1.0000000000000255,20.333332061767575,-8.000034332406358,20.05555534362793,0.18716580534571925 1595,2012-01-20,21.16666603088379,21.55555534362793,20.77777671813965,20.77777671813965,307341.0,0.018716598894078507,-3.0,-1.7499935627290595,63.93441977087446,48.43034073633306,-0.8626856490155248,-0.809068135786422,-1.858165886504132,-1.9569462271738303,10.690707163982532,0.7777786254882812,0.02500464102893929,0.8055556297302253,0.10236518842166831,1.5087460710387823,0.4539604090759468,1.1571508503845038,-1.4242666534423805,75.86203630698272,27.369708383792698,0.35159522065427934,1,-0.5555553436279297,-0.9722223281860352,-2.5833330154418945,-2.6944446563720703,2.7222213745117223,4,0.19947503155911184,2.499987125458119,20.77777671813965,3.0000114441355166,20.833332061767575,1.0000000000000255,20.333332061767575,0.19947503155911184 1596,2012-01-23,20.77777671813965,21.388887405395508,20.66666603088379,21.16666603088379,315603.0,-0.018372723988592354,-1.3636352286843239,-1.0,54.68747988344199,47.84006211054404,-0.3834845142337038,-0.44288580875024763,-1.456586020054928,-1.59107265185364,10.704595202917137,0.7222213745117188,0.017466052394205178,0.4166663169860847,-0.2865241243224723,1.1198567582946417,0.06507109633180619,0.7682615376403632,-0.9265879827270496,48.14809163411458,0.8633969414688281,0.35159522065427934,1,-0.05555534362792969,-0.5277767181396484,-2.194443702697754,-2.3055553436279297,3.3888893127441406,0,0.21657755115210953,-3.0,21.16666603088379,2.499987125458119,20.77777671813965,3.0000114441355166,20.833332061767575,0.21657755115210953 1597,2012-01-24,20.388887405395508,20.72222137451172,20.22222137451172,20.72222137451172,4919220.0,-0.018716598894078396,1.9999942779650155,0.8571435578007749,51.47058229545542,50.472589470281385,0.03523828381813843,-0.08919816675152958,-1.0574723793970442,-1.2117269605051106,10.326024812525029,0.5555553436279297,0.010587685672192038,0.0472214698791511,-0.6284246196532877,0.7228675594115899,-0.2906015748870665,0.3850445146453687,-0.4354366734899884,15.999934082051368,-31.684284227273892,0.3378230447662193,1,0.33333396911621094,-0.1388874053955078,-1.7499990463256836,-1.916666030883789,4.277778625488281,1,0.22615812736227348,-1.3636352286843239,20.77777671813965,-3.0,21.16666603088379,2.499987125458119,20.77777671813965,0.22615812736227348 1598,2012-01-25,20.388887405395508,20.55555534362793,20.388887405395508,20.55555534362793,330858.0,0.0,1.0,0.5000028610174923,57.3770482576654,52.19664993123416,0.10750886376321489,-0.09863062981062853,-1.047037247990371,-1.2036262010395973,10.646137397471936,0.16666793823242188,0.0268824235530154,0.04999933242797994,-0.6243230726225342,0.724321737478494,-0.28716187009727534,0.3871605349532352,-0.33931039678664376,12.499946355845282,-39.5134142280064,0.3371612025252568,1,0.33333396911621094,-0.08333206176757812,-1.5277776718139648,-1.75,4.0555572509765625,2,0.21253410659227434,1.9999942779650155,20.388887405395508,-1.3636352286843239,20.77777671813965,-3.0,21.16666603088379,0.21253410659227434 1599,2012-01-26,20.55555534362793,20.55555534362793,20.388887405395508,20.388887405395508,473886.0,0.008174449881375834,1.0,-1.0,59.3750134110387,54.44604539327394,-0.046645848195112194,-0.25657584921717813,-1.1939542538699008,-1.360254912932362,11.734562544342223,0.16666793823242188,0.008081337369254982,0.20277833938598633,-0.47765927731062874,0.8832159560826014,-0.1374404689623212,0.5429971477342939,-0.4156196349179204,25.000035762769812,-32.20498677955176,0.3402188083483069,1,0.1944446563720703,0.0,-1.6944456100463867,-1.9166679382324219,3.6111106872558594,3,0.19459459660086353,1.0,20.388887405395508,1.9999942779650155,20.388887405395508,-1.3636352286843239,20.77777671813965,0.19459459660086353 1600,2012-01-27,20.77777671813965,21.0,20.333332061767575,20.55555534362793,3727134.0,0.010810769682299437,1.0000000000000107,1.3333180746606852,61.19401531937224,57.16374443923225,-0.2031361861183143,-0.45855261278569515,-1.3844802373908607,-1.5808006296731634,13.129467736476894,0.6666679382324254,0.10858391259443323,0.3972219467163072,-0.305760543279316,1.1002044367119304,0.04573070171849736,0.748713191714117,-0.5529038313345644,47.61905540414832,-13.987078751665557,0.3514912449978112,1,0.02777862548828125,-0.16666603088378906,-1.3611106872558594,-1.5833330154418945,2.5,4,0.1657754197235628,1.0,20.55555534362793,1.0,20.388887405395508,1.9999942779650155,20.388887405395508,0.1657754197235628 1601,2012-01-30,20.94444465637207,21.05555534362793,20.333332061767575,20.333332061767575,144639.0,0.008021451981766514,-1.363634093739353,2.7500171662031954,60.000010563772726,58.5063410202378,-0.25753812745555393,-0.59905290543022,-1.5025346880511101,-1.7421455512938557,14.628477736729245,0.7222232818603551,0.1546105883955491,0.5277787208557143,-0.21408207261447032,1.269639514325899,0.15684832412062377,0.8987091175908049,-0.6397308221576168,86.66672770177635,25.216500539972515,0.37093039673509204,1,-0.08333396911621094,-0.33333396911621094,-1.5277786254882812,-1.7500009536743164,1.8888874053955043,0,0.14058347200567245,1.0000000000000107,20.77777671813965,1.0,20.55555534362793,1.0,20.388887405395508,0.14058347200567245 1602,2012-01-31,21.22222137451172,21.77777671813965,21.11111068725586,21.11111068725586,112257.0,0.013262548742496216,-11.000034332406358,0.1818170468696833,66.6666493271397,59.32938540766892,-0.44249951452746217,-0.8596474782960577,-1.7292588128654103,-2.0084946218158493,15.626795693785143,0.8333320617675781,0.2397316725278671,0.7666666030883782,-0.05822240405681356,1.59155561023357,0.3542220995157841,1.1791111066609723,-0.8888893127441442,61.53848185341451,-2.170132321040498,0.41244450357259577,1,-0.22222232818603516,-0.5,-1.8055553436279297,-2.027777671813965,1.8888893127441406,1,0.13874347102553575,-1.363634093739353,20.94444465637207,1.0000000000000107,20.77777671813965,1.0,20.55555534362793,0.13874347102553575 1603,2012-02-01,21.888887405395508,22.22222137451172,21.0,21.0,252783.0,0.03141358386188853,-1.7500026822134913,8.000017166203179,68.57140474903603,60.36406928642185,-1.0545902957627398,-1.475051089163994,-2.3127899618417658,-2.654417965840363,16.84019856745754,1.2222213745117188,0.37375186677151007,1.3527770996093764,0.31403773986214034,2.3915164593566125,0.8334074197357602,1.8721467794829927,-1.5555553436279332,82.35291147727712,22.275103224818835,0.5193696798736178,2,-0.6666660308837891,-0.9444437026977539,-2.4583325386047363,-2.694443702697754,1.2777786254882812,2,0.1269036006281239,-11.000034332406358,21.22222137451172,-1.363634093739353,20.94444465637207,1.0000000000000107,20.77777671813965,0.1269036006281239 1604,2012-02-02,22.16666603088379,22.44444465637207,21.66666603088379,21.66666603088379,118287.0,0.01269039491791668,-2.111114501953125,0.562500938774722,74.64788868606524,61.55445472144305,-1.2456273534816873,-1.6584650957409366,-2.5024918323528382,-2.914950444518638,18.88895754531435,0.7777786254882812,0.46734395887641256,1.5166667938232408,0.293594463940682,2.7397391237057995,0.9051306288819632,2.1282029587645184,-1.6444450378417983,86.84207435462146,26.457670096108387,0.6115361649412794,2,-0.8333330154418945,-1.1111106872558594,-2.6111111640930176,-2.972222328186035,1.1666660308837855,3,0.10275693342042325,-1.7500026822134913,21.888887405395508,-11.000034332406358,21.22222137451172,-1.363634093739353,20.94444465637207,0.10275693342042325 1605,2012-02-03,22.11111068725586,22.44444465637207,21.77777671813965,22.27777671813965,84870.0,-0.0025062561753999013,1.6666615804230482,-0.3333320617675781,76.81158699175185,64.01268884458858,-1.1644703581750768,-1.505055197089181,-2.352316373451373,-2.83697452634593,20.943802743709377,0.6666679382324219,0.4882252372403997,1.3500002861022935,0.019057227218265638,2.6809433449863214,0.6845287566602778,2.015471815544309,-1.358222854614258,84.21050729515169,21.17835098569016,0.6654715294420139,2,-0.7777776718139648,-1.0555553436279297,-2.527777671813965,-2.9166669845581055,1.2222213745117152,4,0.09296481631801012,-2.111114501953125,22.16666603088379,-1.7500026822134913,21.888887405395508,-11.000034332406358,21.22222137451172,0.09296481631801012 1606,2012-02-06,22.0,22.333332061767575,21.833332061767575,22.11111068725586,493740.0,-0.005025106555135661,-1.2499892712150633,0.6666666666666666,72.72728218519663,66.37454438789317,-0.9630275143005491,-1.2986331466540442,-2.1620447855608376,-2.7047488405592084,23.341021734561544,0.5,0.5152559566251398,1.1361118316650405,-0.24578875767251418,2.518012421002595,0.44516153699626315,1.8270621263338178,-1.0441253485107431,69.23075907329279,7.1182347401441035,0.6909502946687777,2,-0.6111116409301758,-0.9444446563720703,-2.4166669845581055,-2.805556297302246,1.3333320617675746,0,0.058080759915438485,1.6666615804230482,22.11111068725586,-2.111114501953125,22.16666603088379,-1.7500026822134913,21.888887405395508,0.058080759915438485 1607,2012-02-07,21.833332061767575,22.05555534362793,21.72222137451172,22.0,69165.0,-0.007575815374201156,1.3999972534263507,1.5000171662032111,64.99998855591693,67.22153775436556,-0.6368939164092957,-1.0593917162188298,-1.91652051641044,-2.516833615201609,25.218062670184636,0.33333396911621094,0.4875615876442083,0.8888883590698207,-0.5230259957387204,2.3008027138783618,0.1829311816655519,1.5948455364740894,-0.6988290096923784,57.692211196281306,0.3568226224050477,0.7059571774042704,2,-0.44444370269775035,-0.7777767181396449,-2.2083320617675746,-2.6388883590698207,1.7222232818603551,1,0.045801529385022466,-1.2499892712150633,22.0,1.6666615804230482,22.11111068725586,-2.111114501953125,22.16666603088379,0.045801529385022466 1608,2012-02-08,21.5,21.94444465637207,21.44444465637207,21.833332061767575,69732.0,-0.01526711822201765,-1.2500085831015897,1.999977111990964,60.0000105637727,67.29098188244711,-0.14457970252278685,-0.6407743716418963,-1.519116607666657,-2.15333211366805,26.92306977420824,0.5,0.5210280610882521,0.4805562973022468,-0.8784916730490018,1.8396042676534954,-0.19896768787337749,1.160080282477871,-0.20830395540917834,5.555534362792969,-46.892398801409094,0.6795239851756238,2,-0.11111164093017578,-0.4444446563720703,-1.7361111640930176,-2.305556297302246,2.166666030883789,2,0.0749353808025981,1.3999972534263507,21.833332061767575,-1.2499892712150633,22.0,1.6666615804230482,22.11111068725586,0.0749353808025981 1609,2012-02-09,21.333332061767575,21.66666603088379,21.27777671813965,21.66666603088379,102492.0,-0.007751997127089516,1.3333314259883384,1.0000057220677476,52.45900532149897,66.32042521601676,0.16094317804331482,-0.4259367766139519,-1.2943654621277183,-1.9598187967906426,28.048303954120563,0.3888893127441406,0.6001746709800031,0.2694439888000453,-1.0684018869790464,1.607289864579137,-0.3994789490895023,0.9383669266895929,1.1111125946044957,4.761881406640532,-42.876809440156045,0.6689229378895464,2,0.055556297302249646,-0.2777767181396449,-1.3333320617675746,-2.1388883590698207,2.6666679382324254,3,0.08593753492459877,-1.2500085831015897,21.5,1.3999972534263507,21.833332061767575,-1.2499892712150633,22.0,0.08593753492459877 1610,2012-02-10,21.388887405395508,21.44444465637207,21.11111068725586,21.388887405395508,132777.0,0.002604156887779263,4.9998283438615765,-0.0,59.999987515543125,66.32042265510236,0.22483374959550773,-0.41066181203944296,-1.2971584457296466,-1.9994650171267203,29.21739730426573,0.33333396911621094,0.6657650646503086,0.2666660308837905,-1.0173134978322693,1.5506455595998503,-0.3753237334742394,0.9086557952418204,1.0322238922119134,22.72720179277031,-23.82064713961085,0.6419897643580305,2,0.33333492279052734,-0.3333320617675781,-1.444443702697754,-2.194443702697754,2.3888893127441406,4,0.0909091071226813,1.3333314259883384,21.333332061767575,-1.2500085831015897,21.5,1.3999972534263507,21.833332061767575,0.0909091071226813 1611,2012-02-13,21.5,21.77777671813965,21.44444465637207,21.44444465637207,172305.0,0.0051948749132442185,-11.0,100.0,70.00000686644822,66.69079571502553,0.22441362143804966,-0.4300612201523464,-1.33521974735077,-2.0858772871992457,30.61966309811509,0.3888893127441406,0.7200906761895602,0.30555639266967916,-0.8848867396344211,1.4959995249737794,-0.28966517348237275,0.9007779588217311,0.8687112731933588,41.176506227267495,-8.853941636308903,0.5952215661520509,2,0.22222232818603516,-0.4444446563720703,-1.5694451332092285,-2.305556297302246,2.1111106872558594,0,0.08527125868686403,4.9998283438615765,21.388887405395508,1.3333314259883384,21.333332061767575,-1.2500085831015897,21.5,0.08527125868686403 1612,2012-02-14,23.333332061767575,23.5,21.61111068725586,21.66666603088379,567000.0,0.08527125868686403,-1.1250017434368988,30.00010299721901,81.92770286955678,68.17482883952782,-1.4281503338670554,-2.136664969885455,-3.090600827322138,-3.878275132300967,32.6970146115694,2.0,0.8023849468564919,1.9888884544372516,0.5296300797059637,3.4481468291685395,1.2592592670716094,2.718517641802894,-2.222221374511715,93.02320382349686,36.665521906800436,0.7296291873656431,2,-1.0277767181396449,-1.74999904632568,-3.4444437026977504,-4.138888359069821,0.22222328186035512,1,0.0,-11.0,21.5,4.9998283438615765,21.388887405395508,1.3333314259883384,21.333332061767575,0.0 1613,2012-02-15,24.77777671813965,24.77777671813965,23.5,23.5,400815.0,0.061904774360917125,1.0,0.7666663233437834,85.84904682598133,69.41940196618516,-2.7040734875205388,-3.4471893019859294,-4.451239731389819,-5.26853532237385,34.2216622010678,1.4444446563720739,0.929440673543418,3.236110877990722,1.1403293844850424,5.3318923714964015,2.1882201312378804,4.2840016247435635,-3.6188882446289057,100.0,38.036820913842114,1.04789074675284,2,-1.8333330154418945,-2.4444446563720703,-4.916666030883789,-5.5833330154418945,-2.1111106872558594,2,-0.049327322157073916,-1.1250017434368988,23.333332061767575,-11.0,21.5,4.9998283438615765,21.388887405395508,-0.049327322157073916 1614,2012-02-16,24.66666603088379,24.94444465637207,24.38888740539551,24.72222137451172,557397.0,-0.004484288018243188,1.2222205268076685,-0.04347813106879447,83.65384488416156,70.17965284311958,-2.4597089267862557,-3.1935284350744553,-4.257677503441009,-5.113980936304394,35.58507351101724,0.555557250976559,1.0188995441142588,2.930555725097655,0.4473764419796993,5.41373500821561,1.688966083538677,4.172145366656633,-3.3630220275878884,92.7536022760802,27.779019838607056,1.2415896415589773,2,-1.6388883590698242,-2.25,-4.75,-5.472222328186035,-1.9444446563720703,3,-0.04054054158547227,1.0,24.77777671813965,-1.1250017434368988,23.333332061767575,-11.0,21.5,-0.04054054158547227 1615,2012-02-17,25.38888740539551,25.38888740539551,24.22222137451172,24.72222137451172,215622.0,0.02927924566730944,2.500001430512812,-12.000034332406422,85.08771295802725,71.55303404010075,-2.9816321866172864,-3.776854231880538,-4.885564100846803,-5.7827954878727965,36.30144714030295,1.1666660308837926,1.0759708576517788,3.441666030883791,0.48882589893777606,6.394506162829806,1.9652459649107854,4.918086096856797,-3.866795362915042,100.0,36.20911606822777,1.4764200659730073,2,-2.1388883590698278,-2.7500000000000036,-5.472221374511722,-6.1944437026977575,-2.055555343627937,4,-0.05470453995161495,1.2222205268076685,24.66666603088379,1.0,24.77777671813965,-1.1250017434368988,23.333332061767575,-0.05470453995161495 1616,2012-02-20,25.27777671813965,25.5,25.22222137451172,25.38888740539551,149634.0,-0.004376351176075932,-1.5000171662031792,-0.16666618982905815,82.88288455477367,73.54002248441817,-2.6336269122791194,-3.4902775346040364,-4.6615548242952265,-5.6254783982120244,37.38063627050339,0.27777862548828125,1.0893731273420109,3.1055553436279304,-0.14305589343933178,6.354166580695193,1.4812497250942975,4.729860962161563,-3.4463410466259745,94.28568766068729,28.961950619965407,1.624305618533632,2,-1.9722213745117188,-2.5555543899536133,-5.361110687255859,-6.0833330154418945,-1.9444446563720739,0,-0.05934066182820508,2.500001430512812,25.38888740539551,1.2222205268076685,24.66666603088379,1.0,24.77777671813965,-0.05934066182820508 1617,2012-02-21,25.0,25.333332061767575,24.94444465637207,25.333332061767575,174456.0,-0.010988969529915682,1.3333333333333617,2.999999999999872,76.92309469866649,75.42036516607303,-2.0779371260231656,-3.0033169979748813,-4.284316565231826,-5.294657864847871,39.43963850694862,0.38888740539550426,1.1028601255281423,2.597222995758056,-0.7707981332842238,5.965244124800336,0.9132124312369179,4.281233560279194,-2.801707895637694,75.0,11.341639896753762,1.684010564521139,2,-1.6944446563720703,-2.222222328186035,-5.138889312744141,-5.805556297302246,-1.8888893127441406,1,-0.055555572509765616,-1.5000171662031792,25.27777671813965,2.500001430512812,25.38888740539551,1.2222205268076685,24.66666603088379,-0.055555572509765616 1618,2012-02-22,24.72222137451172,25.05555534362793,24.11111068725586,24.833332061767575,477711.0,-0.011111145019531254,2.399990386992227,0.3333333333333262,72.11538683733326,77.60440755672128,-1.4472086234214174,-2.5130982815297394,-3.8831795632429476,-4.9728957563636484,41.06421687041542,0.9444446563720703,1.1530388099144737,2.102777671813964,-1.2772603769596351,5.482815720587563,0.4127586474271645,3.7927966962007638,-2.193758480585643,43.99995605470091,-16.034893739569362,1.6900190243867996,2,-1.416666030883789,-1.8888883590698242,-4.861110687255859,-5.527777671813965,-2.0,2,-0.04719098713704617,1.3333333333333617,25.0,-1.5000171662031792,25.27777671813965,2.500001430512812,25.38888740539551,-0.04719098713704617 1619,2012-02-23,24.55555534362793,24.94444465637207,24.16666603088379,24.72222137451172,120186.0,-0.006741547547811311,1.5454511406090532,1.500000000000048,70.75472400892245,78.79937827820788,-0.8665276036633536,-2.141176501843862,-3.6212043907330482,-4.747688780028078,42.77658946733173,0.7777786254882812,1.2673422427308978,1.7361116409301758,-1.6028454884249221,5.075068770285274,0.06663307625262505,3.4055902056077265,-1.729938739094461,32.000005493162384,-23.945020943629665,1.6694785646775496,2,-1.0833330154418945,-1.6944446563720703,-4.611111640930176,-5.361111640930176,-1.7222232818603551,3,-0.07692309484803816,2.399990386992227,24.72222137451172,1.3333333333333617,25.0,-1.5000171662031792,25.27777671813965,-0.07692309484803816 1620,2012-02-24,24.22222137451172,24.44444465637207,24.16666603088379,24.333332061767575,250479.0,-0.013574686642251366,-1.5000171662031792,0.6666666666666453,68.18181250706148,78.59735668272046,-0.09948063590084288,-1.6196001341851023,-3.1908876042309586,-4.358044927422672,43.87190947512224,0.3888893127441406,1.4348026364505664,1.23055543899536,-2.019130733758889,4.480241611749609,-0.3942876473817627,2.8553985253724825,-1.1291664304315958,7.999967041025684,-44.353364649501955,1.624843086377124,2,-0.6666660308837891,-1.3611106872558594,-4.222221851348877,-5.027777671813965,-1.166666030883789,4,-0.061926607671846434,1.5454511406090532,24.55555534362793,2.399990386992227,24.72222137451172,1.3333333333333617,25.0,-0.061926607671846434 1621,2012-02-27,23.88888740539551,24.22222137451172,23.88888740539551,24.22222137451172,50922.0,-0.013761494619439207,-1.0000000000000213,3.0000171662032433,66.37168249141773,76.86890997403833,0.6798461264419835,-1.1113447727605852,-2.766026589538601,-3.9804125126457315,44.765661236817266,0.3333339691162074,1.6647052476974054,0.7499993324279828,-2.373513881776425,3.8735125466323908,-0.8117572746742212,2.3117559395301868,-0.5551379557233993,0.0,-49.543234493413166,1.5617566071022042,2,0.6111125946044886,-1.027776718139652,-3.4861102104187047,-4.416666030883793,-1.1666660308837926,0,-0.02325580652627879,-1.5000171662031792,24.22222137451172,1.5454511406090532,24.55555534362793,2.399990386992227,24.72222137451172,-0.02325580652627879 1622,2012-02-28,24.16666603088379,24.44444465637207,23.77777671813965,23.77777671813965,240597.0,0.011627943184391976,-2.4285742312030996,-1.1666657129941818,71.42856267033937,75.2666339567448,0.5953103596362688,-1.21976038029268,-2.9614912399108135,-4.220698331542902,44.84408471207176,0.6666679382324219,1.8963699535724068,0.8805557250976577,-2.1383956047799906,3.899507054975306,-0.6289199398411647,2.39003139003648,-0.6162915261788875,30.43479558875335,-23.65338801200487,1.5094756649388235,2,0.47222232818603516,-1.3055553436279297,-3.6805553436279297,-4.69444465637207,-1.7777786254882812,1,-0.03448278583612885,-1.0000000000000213,23.88888740539551,-1.5000171662031792,24.22222137451172,1.5454511406090532,24.55555534362793,-0.03448278583612885 1623,2012-02-29,24.66666603088379,24.77777671813965,24.44444465637207,24.44444465637207,85104.0,0.020689655716722655,-2.0,0.5714257687969003,75.42373448464781,74.35217724568771,0.08704559872882811,-1.582101170550299,-3.3698790964730776,-4.685239808025386,44.5668522237343,0.6111106872558594,2.129626366398103,1.2416667938232422,-1.7621805093924046,4.245514097038889,-0.2602568577845794,2.743590445431064,-0.9213289766493773,76.19042947994834,15.207524469425088,1.5019236516078232,2,-0.027777671813964844,-1.75,-4.18055534362793,-5.19444465637207,-2.166666030883789,2,-0.0630630560968517,-2.4285742312030996,24.16666603088379,-1.0000000000000213,23.88888740539551,-1.5000171662031792,24.22222137451172,-0.0630630560968517 1624,2012-03-01,24.44444465637207,24.66666603088379,24.333332061767575,24.66666603088379,46170.0,-0.009008974874573084,2.0000171662032113,-1.0,72.72728820388267,72.97879671744943,0.30668064870169687,-1.244279675249011,-3.097931831391282,-4.428492134514009,43.990200076449085,0.3333339691162145,2.125941663753572,0.9055564880371101,-2.069999052548539,3.881112028622759,-0.5822212822557127,2.393334258329933,-0.6666679382324219,66.66679382324219,0.8099018388573427,1.4877777702928237,3,0.1944437026977539,-1.5277786254882812,-3.930556297302246,-4.972223281860352,-2.4444446563720703,3,-0.07045458819255324,-2.0,24.66666603088379,-2.4285742312030996,24.16666603088379,-1.0000000000000213,23.88888740539551,-0.07045458819255324 1625,2012-03-02,24.16666603088379,24.44444465637207,24.11111068725586,24.44444465637207,203382.0,-0.011363670944182003,1.3999972534263507,1.2500085831015897,69.35483826310767,71.47568046281987,0.4390227137645155,-0.8480901108613885,-2.7708388983020242,-4.117451961375487,43.23442450530926,0.33333396911621094,1.9276937255803759,0.5250000953674316,-2.384167349378888,3.4341675401137515,-0.9295836270057265,1.9795838177405898,-0.21666698455810618,38.88893127441406,-28.846882298991744,1.45458372237316,3,0.3888883590698242,-1.25,-3.513888359069824,-4.69444465637207,-2.0555553436279297,4,-0.05517244155285139,2.0000171662032113,24.44444465637207,-2.0,24.66666603088379,-2.4285742312030996,24.16666603088379,-0.05517244155285139 1626,2012-03-05,23.27777671813965,24.22222137451172,23.27777671813965,24.22222137451172,205074.0,-0.036781627701900854,1.0,3.399990386992227,49.53271207960213,68.43230461625717,1.1335858535968129,0.1490786320326336,-1.840156506453365,-3.191261605919742,41.94837927844808,0.9444446563720703,1.7264892625904693,-0.4277780532836921,-3.239639207079893,2.384083100512509,-1.8337086301817926,0.9781525236144084,2.2222232818603516,0.0,-61.8711665563371,1.4059305768981003,3,0.8888893127441406,-0.3611106872558594,-2.569443702697754,-3.8055553436279297,-0.7222213745117188,0,-0.009546503396887895,1.3999972534263507,24.16666603088379,2.0000171662032113,24.44444465637207,-2.0,24.66666603088379,-0.009546503396887895 1627,2012-03-06,22.833332061767575,23.27777671813965,22.66666603088379,23.27777671813965,185409.0,-0.019093088732384467,1.749996781350717,0.4705883540908954,30.33707735138462,63.79027022892954,1.3838993757388884,0.7086129902383895,-1.3582215739585273,-2.7205923085283636,40.620964956737815,0.6111106872558594,1.4091196802739283,-0.9222227096557667,-3.6274507683276553,1.783005349016122,-2.274836738991713,0.4303913196801794,2.62222347259522,7.894708311122588,-47.12294028260901,1.3526140293359445,3,0.9722232818603551,0.4166679382324254,-2.097221374511715,-3.361110687255856,-0.2777767181396449,1,-0.004866161756649667,1.0,23.27777671813965,1.3999972534263507,24.16666603088379,2.0000171662032113,24.44444465637207,-0.004866161756649667 1628,2012-03-07,23.11111068725586,23.11111068725586,22.66666603088379,22.833332061767575,42282.0,0.012165487925146046,2.199991760279052,-0.6250016093246445,34.78261518568347,59.79336924856966,0.9538596168940714,0.5878634878090345,-1.5837632104399582,-2.9702647861061564,40.005360778581114,0.4444446563720703,1.1088129667428106,-0.7249996185302727,-3.236435630610355,1.7864363935498098,-1.980717624570314,0.5307183875097685,2.2328892669677742,22.222232818603516,-26.864508558549105,1.2557180060400412,3,0.6111106872558594,0.13888931274414062,-2.250000476837158,-3.5277786254882812,-0.8333339691162109,2,-0.03125004642284923,1.749996781350717,22.833332061767575,1.0,23.27777671813965,1.3999972534263507,24.16666603088379,-0.03125004642284923 1629,2012-03-08,23.16666603088379,23.333332061767575,22.94444465637207,23.333332061767575,147573.0,0.002403837027986855,3.666666666666823,-0.5999958801395054,25.00002145766186,54.99539246530303,0.760551832291867,0.7132688945192669,-1.5799859657178814,-2.99710559104588,39.89937479605548,0.38888740539550426,0.869539725943266,-0.7611109733581536,-3.0077893416221997,1.4855673949058925,-1.8844501574901749,0.3622282107738677,2.0702405664062518,28.12498658896132,-13.921698907685823,1.1233391841320222,3,0.5555553436279297,0.13888931274414062,-2.0833334922790527,-3.361111640930176,0.11111068725585938,3,-0.02877695176315176,2.199991760279052,23.11111068725586,1.749996781350717,22.833332061767575,1.0,23.27777671813965,-0.02877695176315176 1630,2012-03-09,23.333332061767575,23.66666603088379,23.11111068725586,23.11111068725586,133029.0,0.007194217357888277,-4.000017166203179,-1.3333333333333404,28.39506853100727,50.77576869192408,0.5079536745227919,0.7375599682803653,-1.6823684361854525,-3.1337964127344513,40.36111563345532,0.5555553436279297,0.6734681000854934,-0.6916671752929737,-2.621722460726371,1.2383881101404235,-1.6566948180096723,0.2733604674237249,1.8007649128662173,42.85710782420378,7.111862255083594,0.9650276427166989,3,0.3888893127441442,-0.027776718139644885,-2.1388878822326625,-3.4166660308837855,-0.11111068725585582,4,-0.05714280576121755,3.666666666666823,23.16666603088379,2.199991760279052,23.11111068725586,1.749996781350717,22.833332061767575,-0.05714280576121755 1631,2012-03-12,23.333332061767575,23.333332061767575,23.22222137451172,23.333332061767575,52335.0,0.0,1.0,0.0,30.263156705946926,46.201834695880486,0.4703198551004739,0.9296126238986027,-1.6167594880090128,-3.099081556670118,40.36074824523524,0.11111068725585582,0.4828666323309747,-0.7833337783813512,-2.348010686999654,0.7813431302369516,-1.5656722326905026,-0.0009953240721998213,1.7020676751162185,66.66660308837855,34.404372436692356,0.7823384543091522,3,0.3888893127441442,-0.027776718139644885,-2.1388878822326625,-3.4166660308837855,0.11111259460449574,0,-0.0523809189050356,-4.000017166203179,23.333332061767575,3.666666666666823,23.16666603088379,2.199991760279052,23.11111068725586,-0.0523809189050356 1632,2012-03-13,23.333332061767575,23.333332061767575,23.27777671813965,23.333332061767575,56205.0,0.0,1.0,0.0,32.3943702835457,41.42079422909137,0.3795991460835815,0.979850045223106,-1.556961842074859,-3.065788389398673,38.64324208105614,0.055555343627926135,0.31897783619213627,-0.7833337783813512,-2.348010686999654,0.7813431302369516,-1.5656722326905026,-0.0009953240721998213,1.607318326876218,66.66660308837855,34.40657340765094,0.7823384543091522,3,0.3333339691162145,-0.027776718139644885,-2.1111102104186976,-3.4166660308837855,0.5555553436279368,1,-0.03333328973679062,1.0,23.333332061767575,-4.000017166203179,23.333332061767575,3.666666666666823,23.16666603088379,-0.03333328973679062 1633,2012-03-14,23.55555534362793,23.66666603088379,23.38888740539551,23.61111068725586,111195.0,0.009523855455881192,2.333356221604196,-100.0,37.500011920917586,37.50665241987303,-0.01878559520328693,0.697107189444754,-1.7101992982866001,-3.2557494993917864,36.2160487600605,0.3333339691162145,0.18712515096584426,-0.49999942779540874,-2.0513724581424313,1.0513736025516138,-1.27568594296892,0.27568708737810255,1.2941356707054616,84.61542524534401,50.16111557472143,0.7756865151735121,3,0.0,-0.25,-2.3333334922790527,-3.6111106872558594,-0.4444446563720703,2,-0.04245283057062432,1.0,23.333332061767575,1.0,23.333332061767575,-4.000017166203179,23.333332061767575,-0.04245283057062432 1634,2012-03-15,23.66666603088379,23.66666603088379,23.22222137451172,23.44444465637207,322164.0,0.004716963180658729,3.0000171662031794,-4.0,42.64706699080351,34.53912227850589,-0.2814210601992144,0.5346495155005115,-1.737073722736838,-3.3274149261205253,33.47432821118787,0.4444446563720703,-0.00957903097524948,-0.3388887405395522,-1.8716797488980816,1.1939022678189772,-1.105284244718817,0.4275067636397125,1.0957039841116192,100.0,59.63000110065384,0.7663955041792646,3,-0.22222232818603516,-0.3611106872558594,-2.444444179534912,-3.694443702697754,-0.05555534362792969,3,-0.05868546549529663,2.333356221604196,23.55555534362793,1.0,23.333332061767575,1.0,23.333332061767575,-0.05868546549529663 1635,2012-03-16,24.0,24.0,23.55555534362793,23.55555534362793,65943.0,0.0140845342846867,1.0,2.0000085831015895,51.47060679728063,34.7544439138035,-0.716198786284977,0.0968964481756629,-1.980561289942635,-3.625174311358194,30.51922535108755,0.4444446563720703,-0.29138295047566487,0.06388959884643697,-1.3240168575590694,1.4517960552519433,-0.6300636293563144,0.7578428270491884,0.678541855630943,100.0,52.27115953388713,0.6939532282027532,3,-0.6666669845581055,-0.6944446563720703,-2.777778148651123,-3.777777671813965,-0.5555553436279297,4,-0.030092636744181278,3.0000171662031794,23.66666603088379,2.333356221604196,23.55555534362793,1.0,23.333332061767575,-0.030092636744181278 1636,2012-03-19,23.77777671813965,23.833332061767575,23.55555534362793,23.833332061767575,154692.0,-0.009259303410848019,9.000000000001151,-0.12499946355844482,44.776117873368335,36.35878174957947,-0.4644317562763298,0.21184290805104666,-1.671012472220184,-3.3709686842626816,27.35312264984866,0.4444446563720703,-0.5619379248820557,-0.0833336830139153,-1.3198271652168536,1.153159799189023,-0.7015804241153845,0.5349130580875538,0.8202901045014102,71.42846632988376,20.62340508684443,0.6182467411014686,3,-0.4444437026977539,-0.3055543899536133,-2.388887882232666,-3.5555543899536133,-0.3888893127441371,0,-0.023364478109684117,1.0,24.0,3.0000171662031794,23.66666603088379,2.333356221604196,23.55555534362793,-0.023364478109684117 1637,2012-03-20,23.61111068725586,23.66666603088379,23.333332061767575,23.55555534362793,324639.0,-0.007009319368225131,3.0000228882709483,-1.000000000000064,34.426243348126235,36.31918487873978,-0.19649938855148363,0.28366543350020734,-1.4261120598584007,-3.172077711463089,24.461019969901425,0.44444465637207387,-0.8073848690854781,-0.18055524826049663,-1.2980083003490606,0.9368978038280673,-0.7392817743047786,0.37817127778378534,0.9097001037149077,50.0,2.3066270271276323,0.5587265260442811,3,-0.13888835906982422,-0.05555534362792969,-2.222221851348877,-3.3611106872558594,0.3888893127441406,1,-0.007058796728853012,9.000000000001151,23.77777671813965,1.0,24.0,3.0000171662031794,23.66666603088379,-0.007058796728853012 1638,2012-03-21,23.55555534362793,23.55555534362793,23.38888740539551,23.38888740539551,18999.0,-0.002352932242950967,-1.0000000000000426,3.0000343324062944,36.20690267519215,37.56439390290981,-0.07964514122478406,0.2607019487586193,-1.284190914091944,-3.082519202689298,22.976139247274947,0.222223281860348,-0.8264215684397556,-0.17777729034423828,-1.209188239367272,0.8536336586787954,-0.6934827648557551,0.33792818416727854,0.8910896569393572,42.85717789003874,-2.335548661836363,0.5157054745115167,3,0.0,0.5277776718139648,-1.6111111640930176,-2.777777671813965,0.5555553436279297,2,0.014150889541975964,3.0000228882709483,23.61111068725586,9.000000000001151,23.77777671813965,1.0,24.0,0.014150889541975964 1639,2012-03-22,22.66666603088379,23.72222137451172,22.61111068725586,23.72222137451172,82305.0,-0.037735867389965705,1.1052627774816368,-6.333283742647362,30.43479558875339,37.79103024265938,0.8167505035315266,1.0549105200097202,-0.3318120667014348,-2.1591279728816986,21.080490094105237,1.1111106872558594,-0.7132914026807811,-0.9722221374511726,-2.0321548968341006,0.08771062193175538,-1.5021885171426383,-0.4422557577597068,1.7087798108961572,3.999983520512842,-40.25556175133145,0.5299663796914642,3,0.6388893127441406,1.3888893127441406,-0.027778148651123047,-1.25,1.7222213745117223,3,0.019607853036988532,-1.0000000000000426,23.55555534362793,3.0000228882709483,23.61111068725586,9.000000000001151,23.77777671813965,0.019607853036988532 1640,2012-03-23,22.72222137451172,23.0,22.22222137451172,22.66666603088379,97965.0,0.0024509711111564414,1.5454511406090532,-0.05263138874081837,40.740750159740365,38.955207293080875,0.7435892712033727,0.928839123172331,-0.31475928444030643,-2.183943379726962,19.27527059421162,0.7777786254882812,-0.638661674415598,-0.8416667938232436,-1.9394083308395587,0.25607474319307144,-1.3905375623313994,-0.29279602531508786,1.5473643579967806,31.03449092325439,-18.041686274972882,0.5488707685081569,3,0.3888893127441406,1.1388893127441406,4.76837158203125e-07,-1.1111106872558594,-0.16666603088378906,4,0.03911982451421925,1.1052627774816368,22.66666603088379,-1.0000000000000426,23.55555534362793,3.0000228882709483,23.61111068725586,0.03911982451421925 1641,2012-03-26,23.333332061767575,23.333332061767575,22.72222137451172,22.72222137451172,115956.0,0.02689484787527685,1.0000000000000115,11.000034332406294,57.894733671998004,41.78858100290891,0.14804734376127016,0.288779467537136,-0.8392906976084298,-2.7604484734567087,17.70143114042394,0.6111106872558558,-0.507109718609712,-0.20277833938598988,-1.2939894306560085,0.8884327518840287,-0.7483838850209992,0.3428272062490194,0.7724645221011812,74.07404581705705,18.971239404667955,0.5456055456350091,3,-0.2222213745117152,0.5277786254882848,-0.38888883590697887,-1.4999999999999964,-1.0,0,0.004761968599699351,1.5454511406090532,22.72222137451172,1.1052627774816368,22.66666603088379,-1.0000000000000426,23.55555534362793,0.004761968599699351 1642,2012-03-27,23.333332061767575,23.333332061767575,23.11111068725586,23.11111068725586,48762.0,0.0,1.000000000000032,0.3636352286843202,53.84613860993913,43.60481730168908,0.1654457297298002,0.23520627783408443,-0.7598812903656409,-2.7281527688673073,15.840003137767733,0.2222213745117152,-0.39940976362970204,-0.16111164093018004,-1.213909336762459,0.8916860549020988,-0.6875104888463177,0.3652872069859576,0.6217785053526192,74.07404581705705,14.200196730773655,0.5263988479161392,3,-0.2222213745117152,0.44444465637207387,-0.31944322586059215,-1.4444437026977504,-1.1666660308837855,1,0.0023809434280912534,1.0000000000000115,23.333332061767575,1.5454511406090532,22.72222137451172,1.1052627774816368,22.66666603088379,0.0023809434280912534 1643,2012-03-28,23.11111068725586,23.333332061767575,22.77777671813965,23.27777671813965,55350.0,-0.009523773712363681,3.00001373296262,-0.750000000000012,49.09091249576308,44.32080013557348,0.35536286471094414,0.3530132373902859,-0.4753144509926521,-2.4728259029784283,13.756440617005927,0.5555553436279261,-0.3100490906375555,-0.3055552482604966,-1.2136093374605785,0.6024988409395853,-0.7595822928605394,0.1484717963395461,0.705368744455658,59.25928751627604,-4.439294703885373,0.45402704460004156,3,0.0,0.5277776718139648,-0.06944417953491211,-1.2222223281860352,-1.4444446563720703,2,0.03846155750680991,1.000000000000032,23.333332061767575,1.0000000000000115,23.333332061767575,1.5454511406090532,22.72222137451172,0.03846155750680991 1644,2012-03-29,22.72222137451172,23.11111068725586,22.388887405395508,23.11111068725586,57816.0,-0.0168269417254181,2.71428711560155,2.333344777468786,40.67797497817868,43.121618822339926,0.6662581942462538,0.6390255789457484,-0.02552218396541761,-2.04920810556105,11.956263294767629,0.7222232818603516,-0.24461124995501038,-0.6083333969116218,-1.4283837271992113,0.21171693337596764,-1.0183585620554148,-0.19830823176782886,0.9667174126238152,45.00001716614438,-20.453549867784652,0.41002516514379383,3,0.3055553436279297,0.8611116409301758,0.34722280502319336,-0.8333330154418945,-1.6111106872558594,3,0.06112471531071795,3.00001373296262,23.11111068725586,1.000000000000032,23.333332061767575,1.0000000000000115,23.333332061767575,0.06112471531071795 1645,2012-03-30,22.833332061767575,22.833332061767575,22.333332061767575,22.77777671813965,347715.0,0.004889957078778151,17.000068664815018,-0.14285644219921595,42.6229517423346,42.88237814111396,0.415998693637615,0.4457573945452147,-0.08572009704006689,-2.119269241423101,10.50806624871826,0.5,-0.21700809359644424,-0.430556011199954,-1.1779798670103254,0.3168678446104174,-0.8042679391051379,-0.05684408329477009,0.7382693323580547,50.0,-14.66809370312211,0.37371192790518554,3,0.13888931274414418,0.666666984558109,0.3333344459533727,-0.9444437026977504,-1.7777767181396449,4,0.06812651519366186,2.71428711560155,22.72222137451172,3.00001373296262,23.11111068725586,1.000000000000032,23.333332061767575,0.06812651519366186 1646,2012-04-02,23.05555534362793,23.11111068725586,22.833332061767575,22.833332061767575,213525.0,0.009732407046821212,-1.4999957084859918,4.0000343324066785,46.153862405804205,44.1854469253004,0.09002133707814153,0.21716647408619139,-0.24086165667522863,-2.30760467644345,10.212457846105398,0.2777786254882848,-0.22204713026636114,-0.19722166061401225,-0.9503613360357868,0.5559180148077623,-0.5737914983248977,0.17934817709687323,0.40809564892858674,72.22232818603551,7.484532020771596,0.376569837710887,4,-0.08333396911621094,0.4444437026977539,0.15277767181396484,-1.1388893127441406,-1.6111106872558594,0,-0.02168674718729724,17.000068664815018,22.833332061767575,2.71428711560155,22.72222137451172,3.00001373296262,23.11111068725586,-0.02168674718729724 1647,2012-04-03,22.72222137451172,23.05555534362793,22.333332061767575,23.05555534362793,179685.0,-0.014457859034323284,3.33333142598836,-1.4999957084860158,38.805964795592324,44.474231605344855,0.3173825943194579,0.5710263212954914,0.16960072759760436,-1.9410900542530953,10.989292616928328,0.7222232818603551,-0.3077822839357083,-0.5250000953674316,-1.292666408296423,0.2426662175615597,-0.9088332518319255,-0.14116693890293774,0.6421152486012147,38.88893127441442,-22.370555260520568,0.38383315646449506,4,0.25,0.7777776718139648,0.9583339691162109,-0.5555553436279297,-1.3888893127441442,1,-0.01711493371772066,-1.4999957084859918,23.05555534362793,17.000068664815018,22.833332061767575,2.71428711560155,22.72222137451172,-0.01711493371772066 1648,2012-04-04,22.388887405395508,22.72222137451172,22.22222137451172,22.72222137451172,126063.0,-0.014669955178331362,1.9999942779650155,1.0,33.80281485822708,44.84845596861971,0.522798936596871,0.8932777031973771,0.5777799628657476,-1.576176896288331,11.856451592557175,0.5,-0.36307788078838854,-0.8222229003906243,-1.6795579200504847,0.035112119269236075,-1.2508904102205527,-0.3935553905606959,0.8840799978293283,18.749919533767923,-36.05555729430461,0.4286675098299298,4,0.3888893127441406,1.1111116409301758,1.361112117767334,-0.16666507720947266,-1.2222213745117188,2,-0.009925521107322477,3.33333142598836,22.72222137451172,-1.4999957084859918,23.05555534362793,17.000068664815018,22.833332061767575,-0.009925521107322477 1649,2012-04-05,22.5,22.55555534362793,22.44444465637207,22.55555534362793,3168.0,0.004962845745417166,3.0,0.16666571299416924,29.850762329632587,43.638457320829964,0.4308690190970488,0.7690910252052809,0.538973891880822,-1.651195347828768,12.487794162252818,0.16666793823242188,-0.36893861959889307,-0.6777770042419426,-1.5923193101643598,0.2367653016804745,-1.1350481572031512,-0.22050585128073408,0.6889077209277872,31.250080466232077,-17.101699250453812,0.45727115296120846,4,0.27777671813964844,0.9444437026977539,1.2777771949768066,-0.27777767181396484,-1.333333969116211,3,-0.03703706529405382,1.9999942779650155,22.388887405395508,3.33333142598836,22.72222137451172,-1.4999957084859918,23.05555534362793,-0.03703706529405382 1650,2012-04-10,22.0,22.61111068725586,22.0,22.55555534362793,44712.0,-0.022222222222222254,-1.1999993133542302,10.000034332406358,27.777801619624285,40.29213153723288,0.9137374987057356,1.2269877656336448,1.0997972205593598,-1.1132069128783542,12.9379971279505,0.6111106872558594,-0.3996829225613574,-1.1111104011535637,-2.1621163168794553,-0.060104485427672216,-1.6366133590165113,-0.5856074432906162,1.1115728132145009,0.0,-43.55595468088228,0.5255029578629463,4,0.6666660308837891,1.2222223281860352,1.7777771949768066,0.27777767181396484,-1.333333969116211,1,-0.04040405967018823,3.0,22.5,1.9999942779650155,22.388887405395508,3.33333142598836,22.72222137451172,-0.04040405967018823 1651,2012-04-11,22.11111068725586,22.44444465637207,22.0,22.0,57582.0,0.005050485784357184,-7.000034332406359,-0.19999931335423024,30.985925708864357,37.75210788155791,0.6828290968328936,1.0747177966420978,1.0466819953107134,-1.17820091239102,13.412529621332995,0.4444446563720703,-0.3260402873370083,-0.9388886451721206,-2.074238303593205,0.19646101324896392,-1.5065634743826628,-0.3712138159615783,0.8893048446371914,10.526277748163675,-30.88379876849874,0.5676748292105425,4,0.5555553436279297,1.0,1.6249995231628418,0.41666698455810547,-1.0555553436279297,2,-0.04773868479778898,-1.1999993133542302,22.0,3.0,22.5,1.9999942779650155,22.388887405395508,-0.04773868479778898 1652,2012-04-12,22.55555534362793,22.55555534362793,22.0,22.0,43749.0,0.020100512482542632,1.0,5.000017166203179,38.46154523318642,36.57106707460495,0.1301400044634029,0.5997667762696324,0.6576380835538664,-1.5743633317366488,13.831243779124447,0.5555553436279297,-0.3025204867524458,-0.4555551528930657,-1.6032567566987908,0.6921464509126594,-1.0294059547959264,0.11829564900979506,0.3448186350758178,76.92313786801601,34.221540462317094,0.5738508019028624,4,0.0,0.4444446563720703,0.9861106872558594,0.027777671813964844,-1.333333969116211,3,-0.04926106541507769,-7.000034332406359,22.11111068725586,-1.1999993133542302,22.0,3.0,22.5,-0.04926106541507769 1653,2012-04-13,22.55555534362793,22.77777671813965,22.22222137451172,22.388887405395508,89091.0,0.0,-1.2222213745117188,0.3000024032601941,48.38710391930369,37.42763695695217,0.04810587437776803,0.5491639523034024,0.6926891446070336,-1.514059077351618,13.687920715382079,0.5555553436279297,-0.3935310568606596,-0.405555152893065,-1.540446793427197,0.7293364876410671,-0.9730009731601328,0.16189066737400282,0.2547812372054423,71.42864149453503,22.84709345951878,0.5674458202670666,4,0.0,0.4444446563720703,0.9722223281860352,0.027777671813964844,-1.5555553436279297,4,-0.054187239606389936,1.0,22.55555534362793,-7.000034332406359,22.11111068725586,-1.1999993133542302,22.0,-0.054187239606389936 1654,2012-04-16,22.27777671813965,22.833332061767575,21.833332061767575,22.72222137451172,77886.0,-0.01231530863489716,2.0000028610257097,-2.6666475933258567,43.93939630387365,37.573908574900955,0.286319626204822,0.7563329834208474,0.9940586907883855,-1.1769792459333317,14.006310150600608,1.0,-0.48250291981621984,-0.613889312744142,-1.7369102559136103,0.5091316304253262,-1.175399784328878,-0.052378841159406164,-0.27777671813964844,44.44446563720739,-6.094079750131826,0.5615104715847342,4,0.1944446563720703,0.6388893127441406,1.208333969116211,0.3055562973022461,-1.2777767181396484,0,-0.04987529506708532,-1.2222213745117188,22.55555534362793,1.0,22.55555534362793,-7.000034332406359,22.11111068725586,-0.04987529506708532 1655,2012-04-17,23.27777671813965,23.27777671813965,22.44444465637207,22.44444465637207,42597.0,0.04488778268370708,1.0,-1.8749962449091697,49.31507171441596,37.925154053635595,-0.7196889101000394,-0.31679042599258267,0.031547081315491,-2.1085998699303943,13.618203091372393,1.0,-0.5196961416339576,0.42222185134887624,-0.591908124392333,1.4363518270900855,-0.08484313652173014,0.9292868392194826,-1.4444446563720739,100.0,50.27235525394239,0.5070649878706054,4,-0.7222223281860352,-0.3611106872558594,0.23611164093017578,-0.6944437026977539,-2.833332061767578,1,-0.09069211002486921,2.0000028610257097,22.27777671813965,-1.2222213745117188,22.55555534362793,1.0,22.55555534362793,-0.09069211002486921 1656,2012-04-18,23.22222137451172,23.22222137451172,22.833332061767575,23.22222137451172,58491.0,-0.0023866258492220016,1.0,0.0,48.64865491823361,39.01878628948462,-0.7129836063041068,-0.3214719586872228,0.12830016449545312,-1.9922775753431416,13.209122244404837,0.44444465637207387,-0.4955638534853293,0.39444427490234446,-0.5406833250986693,1.3295718749033583,-0.07311952509816066,0.8620080749028496,-1.3888893127441442,96.15386139006081,47.46083610779959,0.46756380000050646,4,-0.6666669845581055,-0.3055553436279297,0.29166698455810547,-0.6388883590698242,-2.9444446563720703,2,-0.11004784178109939,1.0,23.27777671813965,2.0000028610257097,22.27777671813965,-1.2222213745117188,22.55555534362793,-0.11004784178109939 1657,2012-04-19,23.44444465637207,23.44444465637207,23.16666603088379,23.333332061767575,49338.0,0.009569423970105628,3.9999485022744827,100.0,54.05405656188685,41.26892425655793,-0.918584815956752,-0.586912981795372,-0.04392068787558401,-2.1518247706131177,13.040094606620093,0.27777862548828125,-0.4799067392322627,0.6250008583068833,-0.2833209861239254,1.5333227027376921,0.17083993609147896,1.0791617805222877,-1.5533348083496143,100.0,50.46888566588139,0.4541609222154044,4,-0.8055562973022461,-0.5277786254882812,0.0694437026977539,-0.8611116409301758,-2.5555572509765625,3,-0.10189575175519694,1.0,23.22222137451172,1.0,23.27777671813965,2.0000028610257097,22.27777671813965,-0.10189575175519694 1658,2012-04-20,23.88888740539551,23.88888740539551,23.38888740539551,23.44444465637207,85806.0,0.018957273483662718,1.2500085831015537,3.999931336365881,63.99998168946712,45.063281963206215,-1.2604234268574608,-1.059419926351719,-0.4214196693511276,-2.536580173625506,12.641877969559737,0.5,-0.48346968462417905,1.0527770042419462,0.07779796202052935,2.027756046463363,0.565287483131236,1.5402665253526564,-1.904577468872077,100.0,47.834591112812106,0.48748952111070865,4,-1.0277776718139684,-0.9722213745117223,-0.402776718139652,-1.3055543899536168,-3.3333320617675817,4,-0.11162788729463824,3.9999485022744827,23.44444465637207,1.0,23.22222137451172,1.0,23.27777671813965,-0.11162788729463824 1659,2012-04-23,23.11111068725586,23.88888740539551,22.88888740539551,23.88888740539551,50508.0,-0.03255809719978775,1.571432074726728,-1.7500042915507887,52.87357047583723,47.851700725007646,-0.43230606543474437,-0.25996799919328595,0.42101624622898015,-1.7056940667243623,13.389149350940826,1.0,-0.4454817315662112,0.2527780532836914,-0.7261915275322082,1.231747634099591,-0.23670673712425838,0.7422628436916412,-0.9744345532226575,46.153856311335886,-6.025816275425342,0.4894847904079493,4,-0.2500009536743164,-0.1944446563720703,0.3194446563720703,-0.5277776718139648,-2.666666030883789,0,-0.09134613718154128,1.2500085831015537,23.88888740539551,3.9999485022744827,23.44444465637207,1.0,23.22222137451172,-0.09134613718154128 1660,2012-04-24,23.61111068725586,23.88888740539551,23.11111068725586,23.11111068725586,18873.0,0.02163461578139181,-2.111106872558608,-0.6428580186816849,55.43477895805306,50.5682399749175,-0.7596183921849864,-0.7272464982834812,-0.008972368848553458,-2.1526862670869065,13.624188439133345,0.777776718139652,-0.3376975940957898,0.7083335876464858,-0.32387958421816876,1.7405467595111404,0.19222700171415852,1.224440173578813,-1.3342576515136741,73.68430562959065,23.046830950298926,0.5161065859323274,4,-0.7500009536743164,-0.6944446563720703,-0.23611116409301758,-1.0277776718139648,-3.277778625488285,1,-0.11058821932782736,1.571432074726728,23.11111068725586,1.2500085831015537,23.88888740539551,3.9999485022744827,23.44444465637207,-0.11058821932782736 1661,2012-04-25,23.44444465637207,23.833332061767575,23.11111068725586,23.333332061767575,80793.0,-0.007058796728853012,-1.599997940062678,0.22222518920899148,57.30338118892277,52.661777303332656,-0.4290480208009342,-0.5816509241872794,0.22362981715291852,-1.924572810958054,14.394540010943388,0.7222213745117152,-0.22019623725726234,0.5361119270324721,-0.5069970917426971,1.5792209458076414,0.014557417644887494,1.0576664364200568,-1.0386288710576181,55.555725097655895,3.2903605822882795,0.5215545093875853,4,-0.5833349227905273,-0.5833349227905273,-0.1250004768371582,-0.8611116409301758,-3.5555572509765625,2,-0.12796208415133503,-2.111106872558608,23.61111068725586,1.571432074726728,23.11111068725586,1.2500085831015537,23.88888740539551,-0.12796208415133503 1662,2012-04-26,23.38888740539551,23.5,23.22222137451172,23.5,14886.0,-0.002369740541559806,3.9999485022744827,-0.999999999999936,60.71428279487537,54.03146384506284,-0.27139113102821355,-0.5499125040782609,0.2867342894642171,-1.8161380058384218,15.206522338926598,0.27777862548828125,-0.038074211316263984,0.47777690887451385,-0.5703810807527709,1.5259348985017986,-0.046302085939128546,1.0018559036881562,-0.8644258904745747,50.0,-6.236134550419436,0.524078994813642,4,-0.5277776718139684,-0.5277776718139684,0.013890266418453479,-0.8055543899536168,-3.3888874053955114,3,-0.1330166173931886,-1.599997940062678,23.44444465637207,-2.111106872558608,23.61111068725586,1.571432074726728,23.11111068725586,-0.1330166173931886 1663,2012-04-27,24.0,24.0,23.27777671813965,23.27777671813965,40689.0,0.02612833111777313,1.0,-6.499922753411932,64.51612545970167,56.31776708459928,-0.7331616462082629,-1.149977221779622,-0.35614018757330257,-2.3764920864946255,15.405120307128268,0.7222232818603516,0.14854970241740517,1.0444450378417969,-0.1094674031737739,2.1983574788573677,0.4674888173340115,1.6214012583495823,-1.3663844138410965,100.0,38.92601730642507,0.5769562205077855,4,-0.7777776718139648,-1.083333969116211,-0.4861111640930176,-1.4166669845581055,-3.4444446563720703,4,-0.12962969144185388,3.9999485022744827,23.38888740539551,-1.599997940062678,23.44444465637207,-2.111106872558608,23.61111068725586,-0.12962969144185388 1664,2012-04-30,24.11111068725586,24.44444465637207,23.94444465637207,24.22222137451172,47016.0,0.004629611968994141,-1.2500085831015897,-0.15384534124911198,72.09301490020488,58.84864966079806,-0.6223075926390926,-1.2139400678304781,-0.494794525010569,-2.4365699065515365,15.335873070683807,0.5,0.2876580742571413,1.0861112594604485,-0.1712129604856223,2.3434354794065193,0.4574491494874131,1.714773369433484,-1.3408566597128448,74.99996423723019,5.9443958378122375,0.6286621099730362,4,-0.47222232818603516,-0.9722223281860352,-0.29166650772094727,-1.5277776718139648,-3.5555553436279297,0,-0.14746543159072512,1.0,24.0,3.9999485022744827,23.38888740539551,-1.599997940062678,23.44444465637207,-0.14746543159072512 1665,2012-05-02,24.38888740539551,24.38888740539551,23.44444465637207,24.11111068725586,72819.0,0.011520693581589025,5.800013732962395,-2.500000000000032,73.03369616246188,61.558098687934525,-0.8112052563381624,-1.443196640994877,-0.8207379096850431,-2.6602933432462024,14.890294106658123,0.944442749023441,0.39041177964172746,1.2861102104187054,-0.10646947352925551,2.6786898943666664,0.5898203684447232,1.9824000523926877,-1.4177305023930096,95.83320816363926,18.573754946968222,0.6962898419739812,5,-0.7222213745117223,-1.2499990463256871,-0.7083320617675817,-1.6944437026977575,-3.555555343627937,2,-0.16173114761072782,-1.2500085831015897,24.11111068725586,1.0,24.0,3.9999485022744827,23.38888740539551,-0.16173114761072782 1666,2012-05-03,22.55555534362793,24.44444465637207,22.44444465637207,24.27777671813965,388836.0,-0.07517079525989356,-1.0571446508306457,-6.200020599443736,50.0,61.10764795883599,1.025452587910003,0.3697113407797801,0.9457128920603992,-0.7741493421509489,15.350896747173692,2.0,0.5016070290272445,-0.5222218513488777,-1.936159480289362,0.8917157775916067,-1.2291906658191216,0.1847469631213663,1.8888893127441406,5.555534362792969,-68.78268820905981,0.7069688144702425,5,0.8888893127441406,0.5833330154418945,0.9305553436279297,0.13888835906982422,-1.333333969116211,3,-0.0985222153924109,5.800013732962395,24.38888740539551,-1.2500085831015897,24.11111068725586,1.0,24.0,-0.0985222153924109 1667,2012-05-04,22.333332061767575,22.333332061767575,21.0,22.11111068725586,427140.0,-0.009852263820368967,11.00003433240671,-0.12903182935743032,48.30507660898357,59.36376961656004,1.1996451174954785,0.5916398721750618,1.106048657171705,-0.5060796347603471,15.66032035971745,1.5555553436279297,0.5133066910516177,-0.7250006675720257,-2.169883475280134,0.7198821401360824,-1.447442071426078,-0.0025592637179734368,2.1111125946044957,38.70963812122715,-34.50964336332462,0.7224414038540539,5,0.3888902664184606,0.3888902664184606,1.1527786254882848,0.36111164093017933,-1.6111106872558558,4,-0.10945275203948235,-1.0571446508306457,22.55555534362793,5.800013732962395,24.38888740539551,-1.2500085831015897,24.11111068725586,-0.10945275203948235 1668,2012-05-07,22.16666603088379,22.16666603088379,21.72222137451172,22.16666603088379,44271.0,-0.007462658524166277,1.0,0.0,49.13793409622037,58.94869890771373,1.2251618026930373,0.7808379965150323,1.2165695163473025,-0.28165198423202753,15.8479539025623,0.6111106872558558,0.5278222902238703,-0.8805556297302246,-2.350317758745785,0.5892064992853356,-1.6154366942380065,-0.1456745652224427,2.2777786254882812,33.870947199732434,-41.212358628861985,0.7348810645077805,5,0.5555562973022461,0.5555562973022461,1.2777776718139648,0.5555562973022461,-1.7222213745117188,0,-0.09774433502381796,11.00003433240671,22.333332061767575,-1.0571446508306457,22.55555534362793,5.800013732962395,24.38888740539551,-0.09774433502381796 1669,2012-05-08,21.66666603088379,22.333332061767575,21.66666603088379,22.333332061767575,89235.0,-0.022556391624404593,1.0000000000000107,-100.0,36.44859783096966,56.83912322692669,1.6748481157525354,1.280876882441742,1.6588296754930525,0.2595955393211753,15.95005294304323,0.6666660308837855,0.48269561072957856,-1.3388889312744148,-2.9172100530397422,0.2394321904909127,-2.1280494921570785,-0.549728370391751,2.640000839233398,19.35481906061363,-50.404803595602594,0.7891605608826635,5,1.055556297302246,1.055556297302246,1.7083334922790527,1.1111116409301758,-1.2222213745117188,1,-0.05128203322431224,1.0,22.16666603088379,11.00003433240671,22.333332061767575,-1.0571446508306457,22.55555534362793,-0.05128203322431224 1670,2012-05-09,21.11111068725586,22.22222137451172,21.11111068725586,22.22222137451172,125703.0,-0.02564101661215612,1.0,1.6666676203419015,33.62068863459322,54.20771294311229,2.0545419497976667,1.8618841895858935,2.1597451003930566,0.8553607531552316,15.670229823023101,1.1111106872558594,0.3285142864186561,-1.8499998092651353,-3.5893878168533995,-0.11061180167687112,-2.7196938130592656,-0.980305805471005,3.0632895080566414,3.2257939476632185,-60.58460917997275,0.8696940037941316,5,1.6111116409301758,1.6111116409301758,2.194444179534912,1.7222223281860352,-0.33333396911621094,2,-0.026315779963358432,1.0000000000000107,21.66666603088379,1.0,22.16666603088379,11.00003433240671,22.333332061767575,-0.026315779963358432 1671,2012-05-10,21.05555534362793,21.5,20.888887405395508,21.5,282852.0,-0.002631568961526387,1.7500053644154718,0.40000034332288487,30.973438959312304,50.90317473916084,1.9395630608692187,1.9334334574097767,2.169634404782933,0.9494370130522896,15.436884571299725,0.6111125946044922,0.27510056065572996,-1.8527773857116685,-3.757006278149003,0.05145150672566601,-2.8048918319303375,-0.9006629394929995,2.9918688438720693,11.538547877011272,-45.72391995768308,0.9521144462186674,5,1.6111106872558594,1.6111106872558594,2.1805548667907715,1.8055553436279297,0.16666603088378906,3,-0.010554140141813328,1.0,21.11111068725586,1.0000000000000107,21.66666603088379,1.0,22.16666603088379,-0.010554140141813328 1672,2012-05-11,21.44444465637207,21.44444465637207,20.72222137451172,21.11111068725586,93897.0,0.01846967730831328,3.3333314259883386,-0.7500010728830944,30.357153804936218,47.10773344418689,1.3922594322451154,1.5357744137552274,1.7297014403761466,0.5946245469821818,15.47018985762622,0.7222232818603516,0.16690740442301433,-1.4083325386047356,-3.417820795723035,0.6011557185135636,-2.4130766671638852,-0.403588410045586,2.413467324201658,44.82766377091615,-6.738441455633584,1.0047441285591492,5,1.1388883590698242,1.1388883590698242,1.7916655540466309,1.416666030883789,0.7777767181396484,4,-0.010362743611283975,1.7500053644154718,21.05555534362793,1.0,21.11111068725586,1.0000000000000107,21.66666603088379,-0.010362743611283975 1673,2012-05-14,21.333332061767575,21.44444465637207,20.888887405395508,21.333332061767575,152892.0,-0.005181416277501016,3.999948502274323,0.0,33.99999725341878,42.87517592787733,1.212871807800191,1.63442400473037,1.771307875188409,0.7404008892554828,15.964147754777002,0.5555572509765625,0.0459014436545786,-1.4583339691162145,-3.5772406241221653,0.6605726858897363,-2.51778729661919,-0.3988806416132391,2.2737246703211937,37.931018153491216,-13.728168118708432,1.0594533275029763,5,1.25000095367432,1.25000095367432,1.9027781486511266,1.5277786254882848,0.5555553436279332,0,-0.028645815172541833,3.3333314259883386,21.44444465637207,1.7500053644154718,21.05555534362793,1.0,21.11111068725586,-0.028645815172541833 1674,2012-05-15,21.16666603088379,21.388887405395508,21.11111068725586,21.16666603088379,56043.0,-0.007812470663337012,-4.0,0.0,26.595747400700304,37.71540384323716,1.0258208771295685,1.8061843634324326,1.872261961131855,0.9207109752892428,15.962714626394966,0.27777671813964844,-0.10558702376278717,-1.5694444656372077,-3.8003847977684124,0.6614958664939969,-2.68491463170281,-0.4539742995716054,2.209603872598816,29.62964375813802,-18.44858336937593,1.115470166065603,5,1.4166669845581055,1.4166669845581055,1.972221851348877,1.6944446563720703,-0.3888893127441406,1,-0.034120695883704255,3.999948502274323,21.333332061767575,3.3333314259883386,21.44444465637207,1.7500053644154718,21.05555534362793,-0.034120695883704255 1675,2012-05-16,21.16666603088379,21.388887405395508,21.16666603088379,21.388887405395508,172908.0,0.0,1.0,-100.0,27.472526643345873,35.212351248053366,0.5818715636217249,1.728539029235062,1.814150183648156,0.9353806080159224,16.82671576466121,0.22222137451171875,-0.3527625561519301,-1.4638889312744148,-3.7848739469701833,0.8570960844213538,-2.624381439122299,-0.3033964234265305,1.9972799902811467,57.14282210996126,9.596926897912383,1.1604925078478836,5,0.3611106872558594,1.4166669845581055,1.944444179534912,1.75,-0.4444446563720703,2,-0.034120695883704255,-4.0,21.16666603088379,3.999948502274323,21.333332061767575,3.3333314259883386,21.44444465637207,-0.034120695883704255 1676,2012-05-18,20.66666603088379,21.11111068725586,20.22222137451172,21.11111068725586,245025.0,-0.023622047953629655,3.0,2.0000085831015895,25.25253295898436,32.65095750916456,0.8780964902519415,2.136822708034007,2.2776861670440063,1.4481787545774907,18.0020441597498,0.9444446563720703,-0.6849756660244744,-1.836111164093019,-4.297106332496835,0.6248840043107968,-3.066608748294925,-0.6056135798911129,2.301942018548889,36.36362217675801,-10.42274057029207,1.2304975842019075,5,0.6111106872558594,1.6666669845581055,2.277778148651123,2.25,0.3888893127441406,4,0.005376323742291911,1.0,21.16666603088379,-4.0,21.16666603088379,3.999948502274323,21.333332061767575,0.005376323742291911 1677,2012-05-21,21.05555534362793,21.11111068725586,20.61111068725586,20.72222137451172,96165.0,0.0188172253890877,1.2499989271169056,-0.7500010728830944,22.105255549632773,29.64732655954372,0.3228439065778552,1.6440803232911492,1.8704279282202805,1.0744788900885034,19.660499195564206,0.5,-1.0716076953730393,-1.32777738571167,-3.8279136203808193,1.1723588489574794,-2.5778455030462446,-0.07770926837709524,1.6384140383126535,68.181811088379,26.96473409480494,1.2500681173345745,5,0.22222137451171875,1.2777776718139648,1.8333330154418945,1.8611106872558594,-0.33333396911621094,0,0.007915537166500286,3.0,20.66666603088379,1.0,21.16666603088379,-4.0,21.16666603088379,0.007915537166500286 1678,2012-05-22,21.22222137451172,21.333332061767575,20.55555534362793,20.55555534362793,163431.0,0.007915537166500286,-1.3333323796580967,1.9999942779650155,22.916656235851377,28.143777493419467,0.009073948191257841,1.335882407181785,1.6779959122220447,0.9294480311816855,21.87881210670627,0.7777767181396449,-1.1999092730159262,-1.02777805328369,-3.473683976131504,1.418127869564124,-2.250731014707597,0.19517490814021698,1.224573206685978,85.71433242488993,46.75590179538193,1.2229529614239076,5,0.0,1.1111116409301758,1.555556297302246,1.6944446563720703,-0.16666603088378906,1,0.04712042073036793,1.2499989271169056,21.05555534362793,3.0,20.66666603088379,1.0,21.16666603088379,0.04712042073036793 1679,2012-05-23,21.0,21.11111068725586,20.44444465637207,21.11111068725586,55359.0,-0.010471164662272825,11.000034332406358,-0.1666661898290537,17.894744450367256,26.396450361838802,0.1416833258018002,1.467051864596062,1.8695468422507169,1.1748932275144846,23.61893500085479,0.7777767181396484,-1.3156000336798854,-1.1444438934326158,-3.6159578774590493,1.3270700905938178,-2.3802008854458343,0.09131309858060277,1.2243372605290972,66.6667756580765,33.460830573903266,1.2357569920132172,5,-0.13888931274414062,1.3333330154418945,1.7777776718139648,2.25,-0.5,2,0.04232797168550029,-1.3333323796580967,21.22222137451172,1.2499989271169056,21.05555534362793,3.0,20.66666603088379,0.04232797168550029 1680,2012-05-24,21.0,21.11111068725586,20.833332061767575,21.11111068725586,160335.0,0.0,4.000034332406423,1.0,27.419359304406,26.001552622404766,0.13886827269292823,1.3295719058477502,1.8328710732893718,1.1992398825955704,25.45309629846554,0.2777786254882848,-1.4375577407552846,-1.0138883590698242,-3.434525809387747,1.4067490912480984,-2.2242070842287838,0.19643036608913533,1.024125671927358,70.00010299686569,31.921120083311884,1.2103187251589607,5,-0.16666698455810547,1.3333330154418945,1.694443702697754,2.25,0.5,3,-0.010582061040969148,11.000034332406358,21.0,-1.3333323796580967,21.22222137451172,1.2499989271169056,21.05555534362793,-0.010582061040969148 1681,2012-05-25,20.44444465637207,21.11111068725586,20.44444465637207,21.11111068725586,78435.0,-0.026455016363234773,1.0,6.000017166203179,25.000012622163638,25.406314713207816,0.6689707980003377,1.7379569710176561,2.3445388714182442,1.7761585261346937,27.500536681823196,0.6666660308837891,-1.4514158187138513,-1.4194437026977553,-3.8386310011677978,0.9997435957722871,-2.6290373519327765,-0.2098500534627341,1.399490585813723,0.0,-36.42950113319705,1.209593649235022,5,0.3888883590698242,1.8888883590698242,2.291665554046631,2.8611106872558594,1.0,4,0.01358690455077105,4.000034332406423,21.0,11.000034332406358,21.0,-1.3333323796580967,21.22222137451172,0.01358690455077105 1682,2012-05-28,20.27777671813965,20.833332061767575,19.888887405395508,20.77777671813965,121383.0,-0.008152236024688286,2.0909119282892146,0.7500007152564194,25.000000000000014,24.40631501838351,0.7294529909308025,1.7492844586489866,2.4644777020318003,1.9598892105972823,29.80318776138183,0.9444446563720668,-1.3996429973287903,-1.4305561065673835,-3.8369247045701798,0.9758124914354127,-2.6337404055687834,-0.22737180756598363,1.4039871372787367,26.923102316768077,-9.423969923667425,1.203184299001399,5,0.3611106872558594,1.8888893127441406,2.4583334922790527,3.0277786254882812,1.8888893127441406,0,0.03835620819281016,1.0,20.44444465637207,4.000034332406423,21.0,11.000034332406358,21.0,0.03835620819281016 1683,2012-05-29,20.888887405395508,20.888887405395508,20.388887405395508,20.55555534362793,196524.0,0.030136966973760337,2.0000114441354526,-0.6666641235351562,39.99999019077953,25.895675328392308,0.05438726439269459,0.9414131905778689,1.8056115971369877,1.3722292845322208,32.67348399013469,0.6111106872558594,-1.3102345249464342,-0.6638897895812974,-2.837472713986177,1.509693134823582,-1.750681251783739,0.4229016726211441,0.5777312760201312,81.81811088379003,41.532060928073605,1.0867914622024402,5,-0.25,1.2777786254882812,1.8888897895812988,2.416667938232422,1.2222232818603516,1,-0.007978693534474224,2.0909119282892146,20.27777671813965,1.0,20.44444465637207,4.000034332406423,21.0,-0.007978693534474224 1684,2012-05-30,20.55555534362793,21.05555534362793,20.55555534362793,20.888887405395508,40779.0,-0.015957387068948448,-2.0000114441354526,-1.0,42.424244000563874,27.55697725697209,0.3262229052809431,1.0484697644438299,2.0827483027553413,1.7335213280651551,34.864253493834326,0.5,-1.2538958213526357,-0.819444084167479,-2.669535429680028,1.0306472613450701,-1.7444897569237519,0.10560158858879376,0.7217355846652929,54.54551129296797,9.176195762148353,0.925045672756274,5,0.05555438995361328,1.6111106872558594,2.3333325386047363,2.75,1.8888893127441406,2,0.024324324575107914,2.0000114441354526,20.888887405395508,2.0909119282892146,20.27777671813965,1.0,20.44444465637207,0.024324324575107914 1685,2012-05-31,20.44444465637207,21.11111068725586,20.44444465637207,21.11111068725586,433026.0,-0.0054053848411497185,1.0,2.0000057220677263,41.791048600165205,29.394590105992187,0.36220224842501025,0.8947978402011607,2.1244678972629387,1.872229749117583,38.06536260295249,0.6666660308837891,-1.2356733797690147,-0.733332633972168,-1.9698779444491201,0.5032126765047842,-1.3516052892106458,-0.11505997873369012,-0.5555572509765625,45.45464476269396,-4.02078407677876,0.6182726552384764,5,0.16666507720947266,1.7222213745117188,2.4444432258605957,2.8611106872558594,2.0,3,0.0027173809101541657,-2.0000114441354526,20.55555534362793,2.0000114441354526,20.888887405395508,2.0909119282892146,20.27777671813965,0.0027173809101541657 1686,2012-06-01,20.333332061767575,20.72222137451172,20.0,20.72222137451172,120222.0,-0.005434855114534232,2.714277306390701,0.5833345254273711,33.8709471997324,30.701889178225475,0.4705413916144856,0.8757932948480835,2.170631583676421,2.0096870499568382,40.304200001679014,0.7222213745117188,-1.168348145849432,-0.7333340644836461,-1.8412825729138724,0.37461444394658017,-1.2873083186987593,-0.17935981026853298,-0.4200001907348607,36.363622176757715,-13.133796479759589,0.5539742542151124,6,0.2777776718139684,1.8333339691162145,2.5555558204650914,2.972223281860355,1.2777786254882848,4,0.057377115304485304,1.0,20.44444465637207,-2.0000114441354526,20.55555534362793,2.0000114441354526,20.888887405395508,0.057377115304485304 1687,2012-06-04,19.888887405395508,20.888887405395508,19.833332061767575,20.888887405395508,42309.0,-0.021857935286845986,1.1111106872558665,2.571425768796877,30.88234477389416,31.58696568245245,0.8181251248690735,1.188659761020599,2.548996706683184,2.473724143059499,41.31201120022755,1.0555553436279332,-1.1238847171885382,-1.0555564880371087,-2.113341328514231,0.0022283524400137367,-1.584448908275668,-0.5266640677985492,1.2222232818603516,4.34780661687024,-44.68716202407895,0.5288924202385609,6,0.5833339691162109,2.2500009536743164,2.972222328186035,3.416667938232422,1.7222232818603516,0,0.07821238158121235,2.714277306390701,20.333332061767575,1.0,20.44444465637207,-2.0000114441354526,20.55555534362793,0.07821238158121235 1688,2012-06-05,20.0,20.0,19.44444465637207,19.55555534362793,58833.0,0.005586667184527938,1.4999978542338113,-0.4444446563720703,34.32837121070429,33.41292421137879,0.5759783143642778,0.9559134477409117,2.3735242887231394,2.386597247526147,42.469780991991904,0.5555553436279297,-1.0117061083673882,-0.8361105918884277,-1.8070831788099788,0.13486199503312335,-1.3215968853492015,-0.35062429842765397,1.085555114746093,33.33333333333333,-17.40626126474052,0.48548629346077543,6,0.27777767181396484,1.9444446563720703,2.861109733581543,3.472222328186035,1.8333320617675746,1,0.10833330154418941,1.1111106872558665,19.888887405395508,2.714277306390701,20.333332061767575,1.0,20.44444465637207,0.10833330154418941 1689,2012-06-07,20.55555534362793,20.55555534362793,20.11111068725586,20.11111068725586,38169.0,0.027777767181396573,1.0,1.0,42.857149226765976,35.12823420275212,-0.0550394573646642,0.32975513781492083,1.7873937067642025,1.8514051238173934,43.530697743637184,0.5555553436279297,-0.8991748870127694,-0.2249997138977058,-1.12006248073439,0.6700630529389784,-0.6725310973160461,0.22253166952063452,0.46435535278320117,66.66666666666666,16.04564753896652,0.4475313834183416,6,-0.27777767181396484,1.3888893127441406,2.5138888359069824,3.0,1.4444446563720703,3,0.0756756661458986,1.4999978542338113,20.0,1.1111106872558665,19.888887405395508,2.714277306390701,20.333332061767575,0.0756756661458986 1690,2012-06-08,20.55555534362793,20.77777671813965,20.11111068725586,20.5,127197.0,0.0,1.6666742960903018,0.12499946355845282,48.529417704544585,37.74261254523889,-0.13937015974110878,0.3014561073504609,1.754397084468529,1.8755233473581079,44.01905091816879,0.6666660308837891,-0.8020506789904687,-0.19722194671630788,-1.0835304594349608,0.6890865660023451,-0.6403762030756361,0.24593230964302037,0.4013367111816386,76.92313786801601,23.486639790471415,0.4431542563593269,6,-0.27777767181396484,1.3888893127441406,2.8333330154418945,3.1111106872558594,1.0,4,0.09189191345928216,1.0,20.55555534362793,1.4999978542338113,20.0,1.1111106872558665,19.888887405395508,0.09189191345928216 1691,2012-06-11,20.833332061767575,21.05555534362793,20.77777671813965,20.888887405395508,71298.0,0.013513462102874074,-2.3333562216042387,-1.000000000000064,46.969681994643075,40.18368832242145,-0.3980401808511651,0.006511194679287513,1.4264702767764312,1.6263861450950436,44.166306408810804,0.5,-0.6491328619028423,0.09166593551635316,-0.7841703344453599,0.9675022054780662,-0.34625219946450514,0.5295840704972115,-1.3888874053955043,86.20682715233805,33.20475472898322,0.43791813498085713,6,-0.5555543899536097,1.1111125946044957,2.569445133209232,2.8333339691162145,0.16666793823242543,0,0.07733340926107246,1.6666742960903018,20.55555534362793,1.0,20.55555534362793,1.4999978542338113,20.0,0.07733340926107246 1692,2012-06-12,21.22222137451172,21.22222137451172,20.77777671813965,21.05555534362793,81792.0,0.01866668815104311,4.333356221604239,-2.999999999999808,50.0,41.29480052344595,-0.713950908835681,-0.4214901648532887,0.990915816062909,1.2642531724609753,44.0787648274563,0.4444446563720703,-0.5983682992958208,0.49166641235351705,-0.3516653374203358,1.3349981621273699,0.07000053746659063,0.9133322872404435,-1.74555450439453,100.0,49.02344096384691,0.42166587488692575,6,-0.8888883590698242,-0.33333301544189453,2.0694451332092285,2.4444446563720703,-0.11111068725585938,1,0.018324628034047663,-2.3333562216042387,20.833332061767575,1.6666742960903018,20.55555534362793,1.0,20.55555534362793,0.018324628034047663 1693,2012-06-13,20.72222137451172,21.22222137451172,20.72222137451172,21.11111068725586,305757.0,-0.023560210365183964,-1.5714257687969002,-2.333344777468786,46.666657511396025,41.766179802427295,-0.2682925388185389,0.03202127137825528,1.4446424452851758,1.7803900982512637,44.008739999801335,0.5,-0.49481436538289714,0.022221946716307173,-0.7720067746963366,0.816450668128951,-0.3748924139900147,0.41933630742262906,-1.1757323242187496,54.99998283385575,5.759940996625026,0.39711436070632167,6,-0.3888883590698242,0.16666698455810547,2.0000009536743164,2.5277786254882812,0.6666660308837891,2,0.04289546456816984,4.333356221604239,21.22222137451172,-2.3333562216042387,20.833332061767575,1.6666742960903018,20.55555534362793,0.04289546456816984 1694,2012-06-14,20.44444465637207,20.888887405395508,20.27777671813965,20.72222137451172,238005.0,-0.013404775150279602,1.0000062422557014,0.7142822109961253,43.750002682208894,41.98384136709882,-0.008866794370639752,0.26658467510351613,1.6845009292288893,2.073739369808127,44.105528715457446,0.6111106872558594,-0.3799677793634473,-0.21944370269775249,-0.9896448836852052,0.5507574782897002,-0.6045442931914771,0.1656568877959721,-0.8309263131103499,30.000068664576972,-15.927659296886759,0.3851005904937263,6,-0.11111164093017578,0.4444437026977539,2.277777671813965,2.7222213745117188,0.3333320617675781,3,0.06793470934230639,-1.5714257687969002,20.72222137451172,4.333356221604239,21.22222137451172,-2.3333562216042387,20.833332061767575,0.06793470934230639 1695,2012-06-15,20.44444465637207,21.0,20.11111068725586,21.0,58599.0,0.0,2.200002746583079,2.0000068664812716,50.0,43.77595834490633,-0.009908811787806115,0.2210360594816727,1.642218925615957,2.0832605653701712,44.26761205453628,0.8888893127441406,-0.3780408734465688,-0.18333263397216726,-0.921329467065167,0.5546641991208325,-0.5523310505186672,0.18566578257433264,-0.7665781918603507,30.000068664576972,-20.83926636151559,0.36899841654649945,6,-0.11111164093017578,0.3888883590698242,2.277777671813965,2.5833330154418945,0.3333320617675781,4,0.07608694536699478,1.0000062422557014,20.44444465637207,-1.5714257687969002,20.72222137451172,4.333356221604239,21.22222137451172,0.07608694536699478 1696,2012-06-18,20.77777671813965,21.0,20.44444465637207,21.0,316845.0,0.016304285460925216,3.9999742509162384,0.40000205993730925,56.16438678291361,46.58507412368627,-0.30571570476686816,-0.1091407678826215,1.2624424279688782,1.7676941233934826,43.680225753995636,0.5555553436279297,-0.3578077238937638,0.14444389343261577,-0.596452720112115,0.8853405069773466,-0.22600441333974786,0.5148922002049794,-1.0381360572279306,59.99996566771151,5.881941498555278,0.37044830677236484,6,-0.4444437026977539,-0.3055543899536133,1.9444456100463867,2.1944456100463867,-0.44444465637207387,0,0.03743319778815679,2.200002746583079,20.44444465637207,1.0000062422557014,20.44444465637207,-1.5714257687969002,20.72222137451172,0.03743319778815679 1697,2012-06-19,21.22222137451172,21.44444465637207,20.55555534362793,20.888887405395508,310005.0,0.02139038562215645,1.28570727915229,-1.4999957084860398,54.28572409493957,48.80255777749019,-0.6047309583783687,-0.5696660936047664,0.7865062319944514,1.3499893243813368,42.738636177830685,0.8888893127441406,-0.3127614501114735,0.5805552482604988,-0.18371750577081158,1.344828002291809,0.1984188712448436,0.9626916252761539,-1.4232774850560013,83.33326180779372,31.367519534653653,0.382136377015655,6,-0.4444437026977539,-0.7777767181396484,1.4444446563720703,1.6111106872558594,-0.7777767181396484,1,-0.010471164662272825,3.9999742509162384,20.77777671813965,2.200002746583079,20.44444465637207,1.0000062422557014,20.44444465637207,-0.010471164662272825 1698,2012-06-20,22.22222137451172,22.22222137451172,20.72222137451172,21.333332061767575,220527.0,0.04712042073036793,2.3749983906753585,2.6666628519766875,68.29267679971261,51.628727507817594,-1.4040051973232792,-1.571477833936271,-0.22326851337017928,0.3828156012703374,41.732723459748286,1.5,-0.19744886629354497,1.530555248260498,0.5163771782887316,2.5447333182322645,1.023466213274613,2.037644283246383,-2.3245474390410195,100.0,46.362855435232454,0.5070890349858836,6,-1.0555553436279297,-1.3888883590698242,0.3611116409301758,0.5277776718139648,-1.666666030883789,2,-0.049999982833861645,1.28570727915229,21.22222137451172,3.9999742509162384,20.77777671813965,2.200002746583079,20.44444465637207,-0.049999982833861645 1699,2012-06-21,21.888887405395508,22.44444465637207,21.55555534362793,22.44444465637207,426294.0,-0.015000029182435148,2.199991760279052,-0.6250016093246391,65.11625864494525,53.47170983452878,-0.9629082982155097,-1.2312637402046178,0.0926337674045179,0.7447095735959195,40.46141572520718,0.8888893127441406,-0.023546672504458854,1.152776908874511,0.011733114224718122,2.293820703524304,0.5822550115496128,1.7232988061994092,-1.8052496748015265,76.1904100171743,20.629338197349256,0.570521897324897,6,-0.611109733581543,-0.9444427490234375,0.6944456100463867,0.8611116409301758,-1.0,3,-0.022842641142041487,2.3749983906753585,22.22222137451172,1.28570727915229,21.22222137451172,3.9999742509162384,20.77777671813965,-0.022842641142041487 1700,2012-06-25,20.77777671813965,21.888887405395508,20.61111068725586,21.888887405395508,192411.0,-0.050761405396145265,1.2999989700313455,1.9999931335658765,53.84615638552383,54.23576254462664,0.20455008701237887,-0.1450941313796008,1.1891611199538268,1.874660914676575,39.53362673021014,1.2777767181396484,0.1112683287392997,0.05277738571167134,-1.0817560185743886,1.1873107899977313,-0.5144893164313586,0.6200440878547013,-0.4580582949678593,16.666603088378906,-39.61581405583498,0.5672667021430295,6,0.5000009536743164,0.16666793823242188,1.805556297302246,1.9722223281860352,-0.3888893127441406,0,0.0,2.199991760279052,21.888887405395508,2.3749983906753585,22.22222137451172,1.28570727915229,21.22222137451172,0.0 1701,2012-06-26,20.72222137451172,21.44444465637207,20.388887405395508,21.44444465637207,87255.0,-0.0026737867280779426,1.923077329375444,0.650001201630097,57.73196679041626,55.09486996578401,0.27120723301051797,-0.07131795033967236,1.2256049165892051,1.9462639227980958,38.312726763594874,1.0555572509765625,0.17657140210211253,-0.016666793823240766,-1.1435140502151775,1.110180462568696,-0.5800904220192109,0.5467568343727294,1.7222232818603516,16.216233771054018,-44.709095349821325,0.5634236281959687,6,0.5555562973022461,0.22222328186035156,1.3333334922790527,1.9722223281860352,-0.5,1,0.0026809550300559426,1.2999989700313455,20.77777671813965,2.199991760279052,21.888887405395508,2.3749983906753585,22.22222137451172,0.0026809550300559426 1702,2012-06-27,21.05555534362793,21.16666603088379,20.61111068725586,20.61111068725586,62757.0,0.016085822223973034,-1.4999978542338113,-0.615384005936834,59.40594261340789,56.51034608822977,-0.09862613069682169,-0.3619525459891335,0.862310759861451,1.6266435558337768,36.61164443965647,0.5555553436279297,0.2237264220731774,0.2777782440185561,-0.8356692105849284,1.3912256986220406,-0.2789454832831879,0.8345019713203001,1.3477781677246092,32.432467542108036,-30.661876117592755,0.556723727301743,6,0.22222232818603516,-0.11111068725585938,0.7499995231628418,1.2777776718139648,-0.7222232818603551,2,-0.034300842227793504,1.923077329375444,20.72222137451172,1.2999989700313455,20.77777671813965,2.199991760279052,21.888887405395508,-0.034300842227793504 1703,2012-06-28,20.72222137451172,20.94444465637207,20.16666603088379,20.16666603088379,50976.0,-0.01583116491947989,-1.8000041198746184,1.2499989271169056,51.54638627926163,57.376610932346736,0.2622904850168517,-0.04400093518570003,1.1611934573551892,1.9612472738671585,35.11059002009739,0.8888893127441406,0.25214972873409636,-0.04722242355346751,-1.1596627871846934,1.0652179400777584,-0.6034426053690787,0.5089977582621437,1.640823214721678,24.390225521096756,-36.67208259066388,0.5562201818156127,6,0.5555562973022461,0.22222328186035156,1.0833334922790527,1.6111116409301758,0.0,3,-0.013404775150279602,-1.4999978542338113,21.05555534362793,1.923077329375444,20.72222137451172,1.2999989700313455,20.77777671813965,-0.013404775150279602 1704,2012-06-29,21.05555534362793,21.61111068725586,20.77777671813965,20.77777671813965,387189.0,0.016085822223973034,-4.999986267131753,0.5000017166144244,54.3689326860643,57.862047897465,0.027668386832012004,-0.3562190684930826,0.805526281282134,1.6266989325538361,33.53621859251156,0.8888893127441406,0.2456151020508912,0.26111154556274485,-0.8535607894009409,1.3757838805264306,-0.29622462191909804,0.8184477130445877,1.2196341032714813,51.61295324163289,-7.135601173798449,0.5573361674818427,6,0.25,-0.11111068725585938,0.722221851348877,1.2777776718139648,-0.11111068725585938,4,-0.023746702085980176,-1.8000041198746184,20.72222137451172,-1.4999978542338113,21.05555534362793,1.923077329375444,20.72222137451172,-0.023746702085980176 1705,2012-07-02,20.5,21.333332061767575,20.44444465637207,21.22222137451172,163026.0,-0.026385214474813568,-1.133333028157078,-2.5999890137054025,47.222232818603544,56.86847523476388,0.6614964129384227,0.2147205800892067,1.2995944328751357,2.1786841086513817,31.912703551542787,0.8888874053955043,0.28046428969985016,-0.2972215652465806,-1.4084931838800756,0.8140500533869144,-0.8528573745633281,0.2584142440701669,1.6908485102587854,23.07696370682882,-30.868225155405604,0.5556358093167482,7,0.8055553436279297,0.4444446563720703,1.097221851348877,1.8333330154418945,0.8333320617675746,0,0.018970117336366332,-4.999986267131753,21.05555534362793,-1.8000041198746184,20.72222137451172,-1.4999978542338113,21.05555534362793,0.018970117336366332 1706,2012-07-03,21.5,21.5,20.5,20.5,339291.0,0.04878048780487809,1.0,-1.3846170098137605,52.100846882081036,56.62571110000182,-0.25175749859307217,-0.7308659965275837,0.2502505842919618,1.1826667681590273,29.761269744267572,1.0,0.383030380196832,0.6444450378417983,-0.48660387006048467,1.7754939457440813,0.07892058389065681,1.2099694917929398,0.6098812110837848,92.30772278012161,42.36279057252148,0.5655244539511411,7,-0.1944446563720703,-0.5555553436279297,0.08333301544189453,0.8333330154418945,-0.11111259460449219,1,-0.05167965556299958,-1.133333028157078,20.5,-4.999986267131753,21.05555534362793,-1.8000041198746184,20.72222137451172,-0.05167965556299958 1707,2012-07-04,21.44444465637207,21.888887405395508,21.0,21.0,216171.0,-0.0025839694710665384,-2.999991416935245,0.4444446563720703,55.85586505125562,55.24384312795104,-0.18032822412559213,-0.5826707476952215,0.24763514149726973,1.2445833641845603,27.170509932063847,0.8888874053955078,0.45878202507978827,0.5111118316650405,-0.5519420849671519,1.5741657482972329,-0.020415126651055715,1.0426387899811367,0.5877079475037164,74.19363412851352,23.860028774727752,0.5315269583160968,7,-0.13888931274414062,-0.5,0.13888835906982422,0.8888883590698242,0.11111068725585938,2,-0.05699486750276728,1.0,21.5,-1.133333028157078,20.5,-4.999986267131753,21.05555534362793,-0.05699486750276728 1708,2012-07-05,22.16666603088379,22.16666603088379,21.44444465637207,21.44444465637207,155970.0,0.0336787166133079,1.0,1.624997317792264,63.0252045078569,55.011503779385656,-1.0183491597691798,-1.1955444074396588,-0.5398920098438396,0.5383098674251983,24.031332185060617,0.7222213745117188,0.5038696449948254,1.124999904632567,0.021591234600723652,2.2284085746644102,0.5732955696166435,1.6767042396484904,-2.0,100.0,45.14892044067102,0.5517043350159222,7,-1.0,-1.2222213745117188,-0.7638893127441406,0.0,-0.6111106872558594,3,-0.08270679797141867,-2.999991416935245,21.44444465637207,1.0,21.5,-1.133333028157078,20.5,-0.08270679797141867 1709,2012-07-06,22.11111068725586,22.44444465637207,21.72222137451172,22.22222137451172,46161.0,-0.0025062561753999013,1.599995880139526,-0.1538457475465599,62.49999642372098,55.97304156140757,-1.0370090234283929,-1.0724611156770507,-0.5265605601682921,0.6123131549542755,21.93943465884436,0.7222232818603516,0.5299770344755963,0.9916667938232422,-0.184374392974064,2.1677079806205484,0.4036462004245891,1.5796873872218953,-1.9044446563720712,83.33330154418945,24.29201918305246,0.5880205933986536,7,-0.8055553436279297,-1.166666030883789,-0.7083339691162109,0.05555534362792969,-0.5,4,-0.06281409072519606,1.0,22.16666603088379,-2.999991416935245,21.44444465637207,1.0,21.5,-0.06281409072519606 1710,2012-07-09,22.44444465637207,22.55555534362793,21.94444465637207,22.388887405395508,183735.0,0.01507540592740697,3.399983520558104,-0.5000171662031792,62.50000715255601,56.502823823867544,-1.2393999040871613,-1.3249599162676056,-0.9152345791671124,0.2986656772442515,20.240503663109155,0.6111106872558594,0.40408183100074524,1.2305562973022468,-0.053258554929925594,2.514371149534419,0.5886488711861624,1.8724637234183312,-2.14826748046875,94.59461465728498,34.20091838947237,0.6419074261160856,7,-1.083333969116211,-1.4444446563720703,-1.0555567741394043,-0.27777862548828125,-0.7777786254882812,0,-0.06683168253727068,1.599995880139526,22.11111068725586,1.0,22.16666603088379,-2.999991416935245,21.44444465637207,-0.06683168253727068 1711,2012-07-10,22.44444465637207,23.05555534362793,21.888887405395508,22.61111068725586,243477.0,0.0,1.2105291688877244,-2.999897006316946,59.821435413797346,56.548989690577486,-1.083335733009342,-1.2628159395519702,-0.966342654643281,0.3167778784764259,19.21695926983564,1.1666679382324219,0.30981232481954635,1.150000667572023,-0.23172359817603194,2.5317249333200778,0.4591385346979955,1.8408628004460503,-2.012704790405273,70.27028782512437,12.250434245692553,0.6908621328740282,7,-0.8333339691162109,-1.1944446563720703,-1.0555567741394043,-0.27777862548828125,-0.3888893127441406,1,-0.04950501612384717,3.399983520558104,22.44444465637207,1.599995880139526,22.11111068725586,1.0,22.16666603088379,-0.04950501612384717 1712,2012-07-11,21.61111068725586,22.44444465637207,21.61111068725586,22.44444465637207,1745028.0,-0.0371287408476656,1.0,5.000022888270905,44.95413335281978,55.81651714319506,-0.1820536761534406,-0.42040807678323233,-0.19306286206100864,1.1342890454042873,18.315421974569485,0.8333339691162109,0.3406140137884037,0.29722223281860494,-1.0911519919617554,1.6855964575989653,-0.396964879571577,0.9914093452087869,-0.9694655830761718,10.344790845355552,-40.614808021529164,0.6941871123901803,7,0.13888931274414062,-0.3611106872558594,-0.22222280502319336,0.5555553436279297,0.4444446563720703,2,-0.010282825583388333,1.2105291688877244,22.44444465637207,3.399983520558104,22.44444465637207,1.599995880139526,22.11111068725586,-0.010282825583388333 1713,2012-07-12,21.61111068725586,22.0,21.61111068725586,22.0,44046.0,0.0,1.0,0.46666681925444087,47.57282524241749,55.061394093900965,-0.04772342143024488,-0.3693363357320152,-0.2740562252290033,1.0952419443534396,17.301421052016185,0.3888893127441406,0.3571105739509335,0.2527777671813958,-1.1125665391046944,1.618122073467486,-0.4298943859616493,0.9354499203244409,-0.7763527639203112,0.0,-45.79482120677649,0.6826721531430452,7,0.13888931274414062,-0.3611106872558594,-0.3055558204650879,0.5277776718139648,0.3888893127441406,3,-0.0025706843314022843,1.0,21.61111068725586,1.2105291688877244,22.44444465637207,3.399983520558104,22.44444465637207,-0.0025706843314022843 1714,2012-07-13,21.833332061767575,22.0,21.66666603088379,21.94444465637207,62838.0,0.010282737325609137,1.9999914169720794,0.2857177890038838,60.9195366011604,56.583316736407276,-0.16540930352984162,-0.5082277834817717,-0.5799406163856311,0.8366433822289245,15.743828737969459,0.3888893127441406,0.3446581594108977,0.4055547714233363,-0.9042275423256001,1.7153370851722727,-0.24933638545113368,1.0604459282978063,-0.8209103448086346,15.384554439756522,-32.68636983567907,0.6548911568744685,7,-0.05555438995360973,-0.24999904632568004,-0.722220897674557,0.11111259460449574,0.5,4,-0.012722598518348005,1.0,21.61111068725586,1.0,21.61111068725586,1.2105291688877244,22.44444465637207,-0.012722598518348005 1715,2012-07-16,22.0,22.0,21.61111068725586,21.833332061767575,27018.0,0.0076336464704935825,3.6666361493213704,-1.4999914170457311,62.921351348640634,57.78559501046946,-0.1083167817358408,-0.5822335514513917,-0.839014769348136,0.6226662978230664,13.898672767906653,0.3888893127441406,0.4227314785635592,0.49444494247436666,-0.7527223116408344,1.7416121965895677,-0.12913868458323208,1.1180285695319654,-0.8241275929075407,26.92310231676801,-24.137180833751692,0.6235836270576002,7,0.027777671813964844,-0.41666698455810547,-0.8888888359069824,-0.05555534362792969,0.4444446563720703,0,-0.017676786942915523,1.9999914169720794,21.833332061767575,1.0,21.61111068725586,1.0,21.61111068725586,-0.017676786942915523 1716,2012-07-17,21.55555534362793,22.0,21.55555534362793,22.0,229392.0,-0.020202029835094115,1.0,-2.6666475933258,54.94505328669177,57.6843937032957,0.38536208224833857,-0.08066791217345326,-0.43494321505924205,1.0185112130989964,11.921540053993294,0.4444446563720703,0.45203781087941053,0.01111135482788228,-1.1880871491360665,1.210309858791831,-0.5884878971540921,0.6107106068098567,-0.22930830161263316,0.0,-51.20999286872154,0.5995992519819744,7,0.6944446563720703,0.027777671813964844,-0.4444441795349121,0.3888893127441406,0.5555553436279297,1,0.005154619562548479,3.6666361493213704,22.0,1.9999914169720794,21.833332061767575,1.0,21.61111068725586,0.005154619562548479 1717,2012-07-18,21.0,21.55555534362793,20.833332061767575,21.55555534362793,187767.0,-0.02577318629798875,1.6000048065204011,1.2499989271169056,52.63158655562768,56.52954726415912,0.9736306489253401,0.48210323853169257,0.0801150355752327,1.5261781964096528,10.906523889306616,0.7222232818603551,0.5695705602771639,-0.5333329200744643,-1.7491054683473912,0.6824396281984626,-1.1412191942109295,0.07455335406200092,2.0555553436279297,14.285807706770251,-38.65126384697771,0.6078862741364636,7,0.9444437026977539,0.5833330154418945,0.11111116409301758,0.9444446563720703,0.6666660308837891,2,0.05026454017275861,1.0,21.55555534362793,3.6666361493213704,22.0,1.9999914169720794,21.833332061767575,0.05026454017275861 1718,2012-07-19,21.11111068725586,21.22222137451172,20.72222137451172,21.05555534362793,246546.0,0.005290985107421875,2.6000137329625432,-0.09999965667711512,50.54944847649578,55.201708603356316,0.7789591527103497,0.2988026340130574,-0.06566362475687626,1.3717744125953502,11.243688550831669,0.5,0.5835154392891155,-0.3666666984558091,-1.5510354787415999,0.8177020818299816,-0.9588510885987063,0.22551769168708802,1.9000001907348647,30.43479558875335,-21.733303293438677,0.5921843901428956,7,0.7777776718139648,0.47222232818603516,-0.5,0.8333339691162109,1.0,3,0.0447368530421377,1.6000048065204011,21.0,1.0,21.55555534362793,3.6666361493213704,22.0,0.0447368530421377 1719,2012-07-20,21.388887405395508,21.388887405395508,21.0,21.11111068725586,67635.0,0.013157844807631713,1.8,5.0,59.30231211957535,54.84640915524736,0.4335542127654648,-0.019345300416716782,-0.3594763441940003,1.0545415171973076,11.840115996598938,0.3888874053955078,0.5823267257639699,-0.06388998031616211,-1.232726979169069,1.1049470185367447,-0.6483084797426173,0.5205285191102931,1.530667892456055,52.173828673103216,-3.522329747658304,0.584418499426454,7,0.5000009536743164,0.19444561004638672,-0.7777767181396484,0.5555572509765625,0.6666679382324219,4,0.02857149991122654,2.6000137329625432,21.11111068725586,1.6000048065204011,21.0,1.0,21.55555534362793,0.02857149991122654 1720,2012-07-23,20.77777671813965,21.333332061767575,20.77777671813965,21.333332061767575,62343.0,-0.028571410736479064,1.0000000000000129,-2.0000068664812587,41.77213704579797,52.84093155880298,0.8754484254209132,0.623745123666744,0.2460765039118442,1.6275642745156063,11.39848522268597,0.6111106872558594,0.4462219059217425,-0.6750006675720215,-1.8438376664249283,0.49383633128088533,-1.2594191669984767,-0.0905821681455663,2.0538852227783195,4.347806616869973,-44.78739434605016,0.584418499426454,7,0.8055562973022461,0.8055562973022461,-0.16666603088378906,1.1666679382324219,1.0,0,0.0748663037787809,1.8,21.388887405395508,2.6000137329625432,21.11111068725586,1.6000048065204011,21.0,0.0748663037787809 1721,2012-07-24,20.77777671813965,20.77777671813965,20.388887405395508,20.77777671813965,46170.0,0.0,1.0,-0.0,42.30767537855747,52.54688067277383,0.6863457883096906,0.6620650101627277,0.24219506294284088,1.594412061449809,10.873807083814668,0.3888893127441406,0.30743468829906817,-0.6777784347534173,-1.8395478803906826,0.4839910108838481,-1.2586631575720482,-0.09689371193478635,1.9695076001220713,33.33333333333333,-12.110323508854478,0.5808847228186323,7,0.41666698455810547,0.8333339691162109,-0.1944437026977539,1.1666679382324219,1.0,1,0.08021396903246969,1.0000000000000129,20.77777671813965,1.8,21.388887405395508,2.6000137329625432,21.11111068725586,0.08021396903246969 1722,2012-07-25,20.333332061767575,20.77777671813965,20.333332061767575,20.66666603088379,31509.0,-0.02139038562215656,-1.6666628519766415,-100.0,27.397251254421434,50.30515022966316,1.039825107680958,1.1063514827953291,0.6649767827230804,1.9983481803212335,10.345913265519139,0.44444465637207387,0.11963407517114888,-1.0861119270324728,-2.3413677121030574,0.16914385803811172,-1.7137398195677633,-0.45848403449718234,2.2724484417221724,0.0,-36.950489382970346,0.6276278925352915,7,0.8333339691162145,1.2777786254882848,0.06944561004639027,1.6111125946044957,1.1666679382324254,2,0.08743174114738483,1.0,20.77777671813965,1.0000000000000129,20.77777671813965,1.8,21.388887405395508,0.08743174114738483 1723,2012-07-26,20.44444465637207,20.55555534362793,20.333332061767575,20.55555534362793,18783.0,0.0054645541747395665,3.0000343324064223,0.33333142598833493,29.729744776740574,46.83961780472763,0.8334650455029795,1.025963209622084,0.5366277858170854,1.8389783374985846,9.311165117535639,0.22222328186035512,-0.05429698314945597,-0.9611104965209947,-2.2544183718937347,0.3321973788517454,-1.6077644342073647,-0.31445655883462464,1.9795399717799036,10.526458444386522,-19.707732100872548,0.6466539376863696,7,0.7222213745117188,1.166666030883789,0.16666650772094727,1.5,0.6666660308837891,3,0.05978256661184389,-1.6666628519766415,20.333332061767575,1.0,20.77777671813965,1.0000000000000129,20.77777671813965,0.05978256661184389 1724,2012-07-27,20.55555534362793,20.55555534362793,20.44444465637207,20.44444465637207,53010.0,0.0054347618203083314,1.0,-1.0,25.71428291165134,42.705499089506596,0.5833903268774527,0.9227848065525848,0.41458940123005306,1.6833148298716125,9.284184205521646,0.11111068725585938,-0.059904379058007606,-0.8249998092651367,-2.1652719573278922,0.5152723387976188,-1.4951358832965127,-0.15486373523376074,1.7011770792132914,22.22232818603551,0.12395725611137465,0.6701360740313778,7,0.6111106872558594,1.0555553436279297,0.4444441795349121,1.3888893127441406,0.9444446563720703,4,0.0756756661458986,3.0000343324064223,20.44444465637207,-1.6666628519766415,20.333332061767575,1.0,20.77777671813965,0.0756756661458986 1725,2012-07-30,20.888887405395508,20.888887405395508,20.388887405395508,20.388887405395508,50733.0,0.016216154523448933,1.0,4.500017166203179,31.578923592602337,40.10926245682998,0.0847884209748031,0.6535909782295093,0.07397768436535657,1.3113512810039722,8.651560229205787,0.5,-0.08233304080924952,-0.5111121177673326,-1.8081827381378446,0.7859585026031795,-1.1596474279525886,0.13742319241792345,1.2139729885598207,100.0,80.52530360244464,0.6485353101852551,7,0.055556297302246094,0.7222232818603516,0.22222375869750977,1.0555572509765625,0.44444465637206676,0,0.05585112866906816,1.0,20.55555534362793,3.0000343324064223,20.44444465637207,-1.6666628519766415,20.333332061767575,0.05585112866906816 1726,2012-07-31,20.388887405395508,20.833332061767575,20.388887405395508,20.77777671813965,559737.0,-0.023936171912672166,-1.2857128843984318,-0.7777786254882812,34.285694667263755,38.07083002478955,0.44912298023013264,1.1236934940712153,0.5768568554147855,1.7836131516633102,8.238941521001342,0.5,-0.2242572198769075,-0.9555564880371108,-2.327606969080062,0.4164939930058402,-1.641581728558588,-0.2695312475156335,1.5724107219847987,9.999965667712088,-10.190504470277117,0.6860252405214758,7,0.47222232818603516,1.2222232818603516,0.7222237586975098,1.5555572509765625,0.8888893127441406,1,0.06811991675311324,1.0,20.888887405395508,1.0,20.55555534362793,3.0000343324064223,20.44444465637207,0.06811991675311324 1727,2012-08-01,20.22222137451172,20.61111068725586,20.22222137451172,20.55555534362793,23967.0,-0.00817435633293484,-1.3333314259883384,0.8571435578007749,32.87669815518012,36.107191100198925,0.5518964746490695,1.2586293331043308,0.7319877627971323,1.9283868093271437,8.470566051542788,0.3888893127441406,-0.41074509797559244,-1.0611113548278794,-2.520503710272397,0.3982810006166382,-1.7908075325501365,-0.3314151771056224,1.6088394676195676,0.0,-21.804879928207505,0.7296961777222585,8,0.5833330154418945,1.3888893127441406,0.8888897895812988,1.7222232818603516,1.5,2,0.07692306966773521,-1.2857128843984318,20.388887405395508,1.0,20.888887405395508,1.0,20.55555534362793,0.07692306966773521 1728,2012-08-02,20.333332061767575,20.55555534362793,20.11111068725586,20.55555534362793,118485.0,0.005494484764957619,2.9999828339441588,0.6666685740116721,30.985907320224555,32.96092390027106,0.3563270350498726,1.0573378225825074,0.6050222723214667,1.7913722637553953,9.163650723287894,0.4444446563720703,-0.5267240103464275,-0.8583339691162131,-2.3144167890945617,0.5977488508621356,-1.5863753791053874,-0.13029255912703874,1.3368448336017558,28.571358505464513,5.708382501713647,0.7280414099891752,8,0.3888893127441442,1.25000095367432,0.777779102325443,1.6111125946044957,1.7777786254882848,3,0.057377115304485304,-1.3333314259883384,20.22222137451172,-1.2857128843984318,20.388887405395508,1.0,20.888887405395508,0.057377115304485304 1729,2012-08-03,20.72222137451172,20.94444465637207,20.5,20.5,9405.0,0.01912570510149525,-3.0000171662031794,-0.9999914169720634,34.66664713540477,32.17142502133848,-0.15318257407459868,0.5892736990918941,0.21163414758994392,1.3776904235575032,9.682983329068655,0.6111125946044957,-0.585449256743324,-0.4000001907348647,-1.802958773732641,1.0029583922629115,-1.1014794822337528,0.3014791007640234,0.7608675758839958,73.33322652189138,48.87773979780499,0.7014792914988875,8,-0.1944437026977539,0.8611116409301758,0.38888978958129883,1.2222232818603516,1.166666030883789,4,0.018766777254028977,2.9999828339441588,20.333332061767575,-1.3333314259883384,20.22222137451172,-1.2857128843984318,20.388887405395508,0.018766777254028977 1730,2012-08-06,20.94444465637207,21.11111068725586,20.66666603088379,20.66666603088379,45621.0,0.010723912163861149,-2.199991760279052,1.2500085831015897,42.253523169943875,32.16540810927031,-0.3903245499551389,0.26236382914089873,-0.012598448064647272,1.1290539518489595,9.970491150281186,0.4444446563720703,-0.6376325758880803,-0.1027769088745103,-1.361031460834429,1.1554776430854083,-0.7319041848544714,0.5263503671054508,0.37400690244686174,83.3333969116211,53.48005727231231,0.6291272759799599,8,-0.33333396911621094,0.6388883590698242,0.1805553436279297,1.0,0.8333320617675781,0,0.026525188552035006,-3.0000171662031794,20.72222137451172,2.9999828339441588,20.333332061767575,-1.3333314259883384,20.22222137451172,0.026525188552035006 1731,2012-08-07,21.333332061767575,21.61111068725586,21.0,21.11111068725586,61308.0,0.01856756823949457,-1.7500085831015897,0.7999945068526885,54.411751341231735,35.167019230027,-0.773456156479746,-0.22560004159706537,-0.3811077399906253,0.7157465659759836,9.828608946999262,0.6666660308837891,-0.7591614270358704,0.34166612625121573,-0.7429749493035729,1.4263072018060043,-0.2006544115261768,0.8839866640286083,-1.2222213745117152,81.48142496744768,47.60753941592672,0.5423205377773939,8,-0.4722213745117152,0.25000095367431996,-0.20833206176757457,0.6111125946044957,0.44444465637207387,1,0.0,-2.199991760279052,20.94444465637207,-3.0000171662031794,20.72222137451172,2.9999828339441588,20.333332061767575,0.0 1732,2012-08-08,21.388887405395508,21.55555534362793,21.16666603088379,21.55555534362793,13518.0,0.002604156887779263,3.6666361493213704,-0.7500085831016016,53.73133181143879,37.833862233882364,-0.7415128079508264,-0.3147972297522301,-0.4098462318045293,0.6358463770186447,10.085273518671562,0.3888893127441406,-0.7372749506915106,0.4083326339721687,-0.653911632171166,1.4705769001155033,-0.12278949909950043,0.9394547670438378,-1.2477767181396473,85.18511454264322,48.774563598897416,0.5311221330716676,8,-0.5277767181396484,0.19444561004638672,-0.2638874053955078,0.5555572509765625,0.6111125946044922,2,-0.005194785738496632,-1.7500085831015897,21.333332061767575,-2.199991760279052,20.94444465637207,-3.0000171662031794,20.72222137451172,-0.005194785738496632 1733,2012-08-09,21.55555534362793,21.55555534362793,21.11111068725586,21.388887405395508,46746.0,0.007792267782492424,4.333295186651713,-1.0,52.30771018485556,40.78868748646061,-0.8202531772915158,-0.5120960688796714,-0.5669086549457099,0.4420073335177932,10.31608741381579,0.4444446563720703,-0.712907356581141,0.5777783393859863,-0.47779277166116785,1.6333494504331405,0.049992783862407464,1.1055638949095652,-1.3850446563720702,95.00001716614425,58.080776466829725,0.5277855555235778,8,-0.6944446563720703,0.027777671813964844,-0.4305553436279297,0.3888893127441406,0.4444446563720703,3,0.007731929343822719,3.6666361493213704,21.388887405395508,-1.7500085831015897,21.333332061767575,-2.199991760279052,20.94444465637207,0.007731929343822719 1734,2012-08-10,21.55555534362793,21.66666603088379,21.11111068725586,21.55555534362793,34965.0,0.0,4.000017166203179,0.0,62.96297709147133,44.275804541890494,-0.7414579880002421,-0.5628300015305641,-0.5463591622343742,0.4127862609541424,10.629091576048634,0.5555553436279297,-0.5769639761284253,0.5916671752929688,-0.42302381915506615,1.6063581697410036,0.08432167806895308,1.0990126725169844,-1.3562326563720717,88.88893127441406,45.873004642303954,0.5073454972240168,8,-0.6666669845581055,0.027777671813964844,-0.5,0.3888893127441406,0.8333320617675781,4,0.02577318629798886,4.333295186651713,21.55555534362793,3.6666361493213704,21.388887405395508,-1.7500085831015897,21.333332061767575,0.02577318629798886 1735,2012-08-13,21.61111068725586,21.61111068725586,21.44444465637207,21.5,24660.0,0.0025773097812742396,2.0,100.0,63.63637498587692,47.536991243958624,-0.7641508813501972,-0.6840872906170787,-0.5767137916112262,0.32271384521641266,11.048676927279892,0.16666603088378906,-0.4485805477874436,0.6666669845581055,-0.27683122439563945,1.6101651935118504,0.19491788008123123,1.1384160890349797,-1.3530942662548853,91.6666905085473,45.46686259159628,0.471749104476873,8,-0.7222223281860352,-0.027777671813964844,-0.4861106872558594,0.33333396911621094,0.5,0,0.012853421657011532,4.000017166203179,21.55555534362793,4.333295186651713,21.55555534362793,3.6666361493213704,21.388887405395508,0.012853421657011532 1736,2012-08-14,21.66666603088379,21.66666603088379,21.333332061767575,21.333332061767575,26442.0,0.0025706843314023953,1.0000000000000213,3.0000171662032113,75.00001788139772,52.21736010242725,-0.6921825601774643,-0.7703899913685746,-0.6023212398470186,0.2361623291493018,11.494797829420428,0.3333339691162145,-0.30377320912703,0.7166667938232436,-0.2431498014126845,1.6764833890591717,0.23675849620527956,1.1965750914412077,-1.352303625487501,100.0,45.97518322119717,0.47990829761796355,8,-0.7777776718139648,-0.08333301544189453,-0.4861106872558594,0.27777862548828125,0.27777862548828125,1,0.005128185716135603,2.0,21.61111068725586,4.000017166203179,21.55555534362793,4.333295186651713,21.55555534362793,0.005128185716135603 1737,2012-08-15,22.05555534362793,22.11111068725586,21.61111068725586,21.66666603088379,113598.0,0.017948738037952605,1.0,1.166665712994157,77.35849912161146,57.36987030258135,-0.8869355934521295,-1.1343013074443533,-0.9417982969152376,-0.17911528161449652,11.834331379464388,0.5,-0.18642820418709505,1.0527783393859877,-0.027179932968696363,2.132736611740672,0.5127992032086475,1.592757475563328,-1.6871007932121422,94.44446563720703,33.474997335302085,0.5399791361773415,8,-0.75,-0.7777776718139648,-0.625,-0.11111068725585938,-0.4444446563720703,2,-0.012594496994542181,1.0000000000000213,21.66666603088379,2.0,21.61111068725586,4.000017166203179,21.55555534362793,-0.012594496994542181 1738,2012-08-16,22.05555534362793,22.22222137451172,22.0,22.0,51858.0,0.0,-7.0,0.14285644219922508,76.47060011497952,62.01475396697854,-0.6894501448237413,-1.1171973187034858,-0.8949493066255485,-0.20488441841348504,12.105969609420958,0.22222137451171875,-0.042053174655876546,1.0055561065673828,-0.1724867969661581,2.1835990101009237,0.41653465480061413,1.5945775583341515,-1.5825414250017396,85.00005149843273,18.33911764869029,0.5890214517667699,8,-0.6111116409301758,-0.8888893127441406,-0.5555553436279297,-0.11111068725585938,0.0,3,-0.002518882103051623,1.0,22.05555534362793,1.0000000000000213,21.66666603088379,2.0,21.61111068725586,-0.002518882103051623 1739,2012-08-17,22.0,22.27777671813965,21.888887405395508,22.0,94986.0,-0.002518882103051623,-2.499957085228736,0.0,71.73916126244265,65.29093597725618,-0.484534750910651,-1.0682829354423085,-0.8101345552965284,-0.16148984870953598,12.580524112364309,0.3888893127441406,0.13805012972946074,0.9194451332092299,-0.3254148226404787,2.1643050890589386,0.2970151552843774,1.5418751111340825,-1.3870494849029669,70.58835409089176,7.808143366156536,0.6224299779248542,8,-0.3611116409301758,-0.8055562973022461,-0.5,-0.05555534362792969,-0.22222328186035156,4,0.0,-7.0,22.05555534362793,1.0,22.05555534362793,1.0000000000000213,21.66666603088379,0.0 1740,2012-08-20,22.333332061767575,22.333332061767575,21.888887405395508,21.888887405395508,350280.0,0.015151457353071551,1.000000000000016,100.0,90.69770412746064,69.3227085090594,-0.6706617703932096,-1.3482256396102805,-1.10973059607932,-0.5060548937359748,12.798352093172976,0.44444465637206676,0.34145924116631576,1.174999427795406,-0.17973891886401105,2.529737774454823,0.4976302544656974,1.8523686011251144,-1.55389892636628,100.0,29.281725109627118,0.6773691733297088,8,-0.6111106872558558,-1.1111106872558558,-0.6527767181396449,-0.38888740539550426,-0.5555553436279261,0,0.002487552841389018,-2.499957085228736,22.0,-7.0,22.05555534362793,1.0,22.05555534362793,0.002487552841389018 1741,2012-08-21,22.44444465637207,22.44444465637207,22.22222137451172,22.27777671813965,35505.0,0.004975191086452835,1.6666590373303427,0.3750026822077389,97.61905735041555,74.19912245783459,-0.6789913017565148,-1.3998443038259474,-1.1940754118930812,-0.6376260919761343,12.577699539175446,0.22222328186035156,0.5209574511303501,1.202778625488282,-0.2545529786387135,2.6601102296152774,0.47411282342478245,1.9314444275517815,-1.4785436498068236,100.0,19.496265760247468,0.7286658020634985,8,-0.6666669845581055,-1.1666669845581055,-0.6388893127441406,-0.5,-0.6666679382324219,1,-0.01485151333524204,1.000000000000016,22.333332061767575,-2.499957085228736,22.0,-7.0,22.05555534362793,-0.01485151333524204 1742,2012-08-22,22.11111068725586,22.388887405395508,21.66666603088379,21.888887405395508,186669.0,-0.01485151333524204,-1.1666661898290538,1.3333295186651712,84.78260220562335,77.80744379347546,-0.25975194569022264,-0.976563646602024,-0.8498321231984463,-0.3268967470494033,11.813657085046165,0.7777786254882812,0.647625274891837,0.7805557250976562,-0.6602745720662959,2.2213860222616084,0.06014057651567839,1.500970873679634,-0.9382135697176572,57.14282210996126,-28.69363062085864,0.7204151485819765,8,-0.33333301544189453,-0.8333330154418945,-0.1944441795349121,-0.16666603088378906,-0.4444446563720703,2,-0.007537659832703492,1.6666590373303427,22.44444465637207,1.000000000000016,22.333332061767575,-2.499957085228736,22.0,-0.007537659832703492 1743,2012-08-23,21.66666603088379,22.0,21.66666603088379,21.72222137451172,73629.0,-0.020100512482542743,-11.000068664812718,-0.24999785424301985,68.08510016618273,78.37656857955449,0.2258631716579309,-0.45941269603774515,-0.38329874589905444,0.09567761626502858,11.008324827302843,0.4444446563720703,0.6837307242002382,0.2749999999999986,-1.1101885421281885,1.6601885421281857,-0.41759427106409674,0.9675942710640939,-0.3157522579088443,0.0,-83.80687824528474,0.6925942710640941,8,0.22222232818603516,-0.3888883590698242,0.09722232818603516,0.27777862548828125,0.0,3,-0.0025640928580678013,-1.1666661898290538,22.11111068725586,1.6666590373303427,22.44444465637207,1.000000000000016,22.333332061767575,-0.0025640928580678013 1744,2012-08-24,22.11111068725586,22.22222137451172,21.5,21.55555534362793,75087.0,0.020512830896020517,-1.1666661898290538,-10.000034332406358,70.58821945454778,79.14899574274015,-0.14694091502571638,-0.8235685531756474,-0.7910798301080817,-0.36206548721123966,10.316103249122976,0.7222213745117188,0.7348169219964902,0.6416668891906738,-0.7203425839033422,2.00367636228469,-0.03933784735633239,1.32267162573768,0.33333396911621094,64.70582295455416,-18.369428518993345,0.6810047365470072,8,-0.22222232818603516,-0.8333330154418945,-0.375,-0.8611106872558594,-0.2777786254882848,4,-0.0025125532775678305,-11.000068664812718,21.66666603088379,-1.1666661898290538,22.11111068725586,1.6666590373303427,22.44444465637207,-0.0025125532775678305 1745,2012-08-27,22.05555534362793,22.05555534362793,21.66666603088379,21.66666603088379,57627.0,-0.0025125532775678305,1.0,0.7000010299686547,64.44445461696277,77.97615538002515,-0.024262602042007586,-0.7126666987016357,-0.6987505488290928,-0.3220407716300784,10.261474333945369,0.4444446563720703,0.7841913762956167,0.527778148651123,-0.8294641706091355,1.8850204679113816,-0.1508430109790062,1.2063993082812523,0.37000041961669794,58.823493772732505,-23.443222707992547,0.6786211596301298,8,-0.08333301544189453,-0.7777776718139648,-0.3194446563720703,-0.8055553436279297,-0.7222232818603551,0,-0.012594496994542181,-1.1666661898290538,22.11111068725586,-11.000068664812718,21.66666603088379,-1.1666661898290538,22.11111068725586,-0.012594496994542181 1746,2012-08-28,21.77777671813965,22.05555534362793,21.72222137451172,22.05555534362793,99423.0,-0.012594496994542181,1.3999972534263507,-0.7142871156015499,57.14285714285714,75.72997293794134,0.30277453604616866,-0.3430913662513859,-0.3974135313621652,-0.06511398553896797,10.203893204310123,0.33333396911621094,0.7927577099053664,0.18055505752563406,-1.0692016362919219,1.43031175134319,-0.4443232893831457,0.8054334044344138,0.6292679298400863,31.249932944662717,-48.55542463058073,0.6248783469087789,8,0.19444561004638672,-0.4999990463256836,-0.1944437026977539,-0.5277767181396484,-0.44444465637207387,1,0.0,1.0,22.05555534362793,-1.1666661898290538,22.11111068725586,-11.000068664812718,21.66666603088379,0.0 1747,2012-08-29,21.77777671813965,21.77777671813965,21.61111068725586,21.77777671813965,102762.0,0.0,1.0,-0.0,54.34780661686998,73.27188477148472,0.28969211937818784,-0.23249807632199904,-0.38769738813977384,-0.08085512386896454,9.771501390151863,0.16666603088378906,0.7961891562353287,0.10277729034423899,-0.9673897149144608,1.1729442956029388,-0.4323062122851127,0.6378607929735907,0.6111270368804931,38.46143688663998,-37.793420480473436,0.5350835026293507,8,0.19444561004638672,-0.4999990463256836,-0.3749995231628418,-0.5277767181396484,-0.5555553436279297,2,0.0,1.3999972534263507,21.77777671813965,1.0,22.05555534362793,-1.1666661898290538,22.11111068725586,0.0 1748,2012-08-30,21.5,21.77777671813965,21.44444465637207,21.77777671813965,25902.0,-0.01275505400458421,1.4,-100.0,49.019611803029726,70.74749038710551,0.5368291846267184,0.14457645490130488,-0.13546991178522205,0.18472778378960442,8.991747455678695,0.3333320617675781,0.7588506969123223,-0.23333282470703054,-1.1042029903514745,0.6375373409374134,-0.6687679075292543,0.20210225811519322,0.8711256799197393,7.142839626366243,-64.72496310928135,0.43543508282222204,8,0.4444446563720703,-0.22222232818603516,-0.11111164093017578,-0.25,-0.27777862548828125,3,0.007751908413199393,1.0,21.77777671813965,1.3999972534263507,21.77777671813965,1.0,22.05555534362793,0.007751908413199393 1749,2012-08-31,21.11111068725586,21.833332061767575,21.11111068725586,21.833332061767575,44352.0,-0.018087875011355337,1.0000000000000098,2.600006866481259,42.105266328001996,65.34833063161011,0.8787830398932215,0.5945785536148449,0.2335704555597644,0.5572639683753486,9.239546340597103,0.7222213745117152,0.6625639443073972,-0.6416666030883782,-1.431033143847877,0.14769993767112055,-1.0363498734681258,-0.2469833327086306,1.222947751721975,0.0,-66.49804705078225,0.3946832703797493,8,0.6666669845581055,0.16666698455810547,0.27777767181396484,0.13888931274414062,-0.22222328186035156,4,0.026315779963358432,1.4,21.5,1.0,21.77777671813965,1.3999972534263507,21.77777671813965,0.026315779963358432 1750,2012-09-03,21.5,21.61111068725586,21.11111068725586,21.11111068725586,67122.0,0.018421073078779493,-1.5714257687969002,-0.5384627573603229,47.61905799917057,59.79277514813844,0.4014736554965168,0.2629243508981389,-0.13523821838041528,0.16210045402906914,9.823971509033838,0.5,0.5768229818372994,-0.2805550575256355,-0.98464617286335,0.42353605781207904,-0.6326006151944945,0.07149050014322356,0.7606815738745141,41.176506227267495,-20.212820336747356,0.3520455576688579,9,0.2499990463256836,-0.22222232818603516,-0.11111164093017578,-0.25,-0.8333339691162109,0,0.015503816826398786,1.0000000000000098,21.11111068725586,1.4,21.5,1.0,21.77777671813965,0.015503816826398786 1751,2012-09-04,21.333332061767575,21.44444465637207,21.27777671813965,21.44444465637207,754038.0,-0.007751997127089516,1.9999828340914942,-0.2857177890038838,38.983043943529815,54.70393534123916,0.4402526061555001,0.4528079902430342,0.05177867070863229,0.3196872069273695,9.909017344648795,0.22222328186035156,0.5104693882812086,-0.4472229957580609,-1.1513141110957754,0.2568681195796536,-0.7992685534269199,-0.09517743808920187,0.8583752589098204,30.76914950931164,-25.346759581660372,0.3520455576688579,9,0.3333339691162145,-0.05555438995360973,-0.05555486679076793,-0.08333206176757457,-0.8888874053955043,1,0.0,-1.5714257687969002,21.5,1.0000000000000098,21.11111068725586,1.4,21.5,0.0 1752,2012-09-05,21.27777671813965,21.44444465637207,21.22222137451172,21.27777671813965,61452.0,-0.00260415688777893,-3.0000343324063583,-0.0,38.33332951863897,51.39818304706764,0.4080825779176749,0.5266120702165544,0.1167109643357449,0.3586496056939126,10.044361973925033,0.22222328186035156,0.35865678932559675,-0.49722280502319194,-1.2159278756961918,0.22148226564980789,-0.8565753403596936,-0.13787026968669025,0.8490948045324558,23.0768621319841,-28.171516755114332,0.35935253533650025,9,0.3888893127441406,9.5367431640625e-07,-0.041666507720947266,-0.027776718139648438,-0.8333320617675781,2,0.0026109562274221343,1.9999828340914942,21.333332061767575,-1.5714257687969002,21.5,1.0000000000000098,21.11111068725586,0.0026109562274221343 1753,2012-09-06,21.72222137451172,21.72222137451172,21.27777671813965,21.27777671813965,39384.0,0.02088773945978928,1.0,100.0,46.268648303525765,48.69600847473186,-0.030902543245197478,0.10044361784655464,-0.3022529297073717,-0.09997202639802794,10.0330832583678,0.4444446563720703,0.18076696185998387,-0.0611114501953125,-0.7729351355132899,0.6507122351226649,-0.4170232928542994,0.2948003924636744,0.3437044980354109,84.61542524534443,34.334007584341165,0.35591184265898806,9,-0.13888835906982422,-0.4444437026977539,-0.5138888359069824,-0.47222137451171875,-1.1111106872558594,3,-0.02301790371157375,-3.0000343324063583,21.27777671813965,1.9999828340914942,21.333332061767575,-1.5714257687969002,21.5,-0.02301790371157375 1754,2012-09-07,22.11111068725586,22.11111068725586,21.66666603088379,21.72222137451172,54531.0,0.017902833510409444,1.2857128843984502,0.8750005364415472,47.05883837899357,46.76427333717972,-0.4691254039706223,-0.2579142508070973,-0.6713631884065379,-0.4964855373125445,10.06716004011724,0.4444446563720703,0.05535671190485658,0.3000000953674302,-0.4177324767984203,1.0177326675332807,-0.05886619071549504,0.6588663814503555,-1.0,100.0,53.69403043581083,0.35886628608292515,9,-0.5,-0.6388883590698242,-0.9583334922790527,-0.8611106872558594,-0.8888893127441406,4,-0.040201024965085486,1.0,21.72222137451172,-3.0000343324063583,21.27777671813965,1.9999828340914942,21.333332061767575,-0.040201024965085486 1755,2012-09-10,21.888887405395508,22.05555534362793,21.333332061767575,21.333332061767575,49203.0,-0.01005029937227142,-1.6000048065203678,1.4285693265976844,42.85712884398449,45.17697019286054,-0.30511648214058695,-0.014560128495666902,-0.41362535587022364,-0.2992232222536657,9.821865079070028,0.7777786254882848,0.005370698858481404,0.06388797760009624,-0.648277953694798,0.7760539088949905,-0.29219498804735267,0.41997094324754514,-0.7577767181396489,74.99989271169056,34.01997274034932,0.35608296564744785,9,-0.27777671813964844,-0.3333320617675781,-0.8333320617675781,-0.6388874053955078,-1.0555553436279332,0,-0.04568528228408286,1.2857128843984502,22.11111068725586,1.0,21.72222137451172,-3.0000343324063583,21.27777671813965,-0.04568528228408286 1756,2012-09-11,21.77777671813965,21.77777671813965,21.66666603088379,21.66666603088379,15993.0,-0.005076123112062403,1.0,0.19999931335422896,45.454540725586,44.188829538273424,-0.21680517523011034,0.11099212083343346,-0.2997969218301719,-0.213085953256126,9.817101719639409,0.22222137451171875,-0.09845404384218881,-0.05277824401855469,-0.7614686196670597,0.6559121316299503,-0.4071234318428054,0.30156694380569604,-0.627066030883789,62.49994635584528,22.591098590754726,0.35434518782425223,9,-0.16666603088378906,-0.05555438995361328,-0.6805548667907715,-0.5277767181396484,-1.0555553436279297,1,-0.05102039118301582,-1.6000048065203678,21.888887405395508,1.2857128843984502,22.11111068725586,1.0,21.72222137451172,-0.05102039118301582 1757,2012-09-12,21.77777671813965,21.888887405395508,21.77777671813965,21.77777671813965,72819.0,0.0,0.0,0.0,51.72412976641051,44.48933153420463,-0.24228391752156497,0.09393048986042274,-0.2952321522101613,-0.2418611787800593,9.083854665486852,0.11111068725585938,-0.17695362491797795,-0.038889312744139204,-0.73985887491704,0.6620802494287616,-0.38937409383058963,0.3115954683423112,-0.60785803088379,59.99995422366774,14.421498705207,0.350484781086451,9,-0.16666603088378906,9.5367431640625e-07,-0.5555548667907715,-0.5277767181396484,-1.2222213745117188,2,-0.061224434386683235,1.0,21.77777671813965,-1.6000048065203678,21.888887405395508,1.2857128843984502,22.11111068725586,-0.061224434386683235 1758,2012-09-13,22.0,22.0,21.66666603088379,21.77777671813965,208647.0,0.010204130786006793,1.9999914169720794,100.0,48.148157567141766,45.16076389410905,-0.43150036346760956,-0.13983781884763147,-0.5334972105263347,-0.4989560838663607,8.215897122066945,0.33333396911621094,-0.21239639078847716,0.18611173629760813,-0.5113031857907053,0.8835266583859216,-0.1625957247465486,0.5348191973417649,-0.811257472744142,85.71435578007755,40.79746460323136,0.3487074610441571,9,-0.3888893127441406,-0.22222232818603516,-0.777778148651123,-0.75,-1.6111125946044922,3,-0.07070706107399682,0.0,21.77777671813965,1.0,21.77777671813965,-1.6000048065203678,21.888887405395508,-0.07070706107399682 1759,2012-09-14,22.0,22.333332061767575,21.833332061767575,22.11111068725586,226107.0,0.0,-1.2499892712150633,-0.4999957084860397,49.05660866247468,45.32049174558729,-0.3264848511383107,-0.14739482833947903,-0.5480787448773512,-0.5217628541673207,7.826916100161818,0.5,-0.23907969044852706,0.18611173629760813,-0.5113031857907053,0.8835266583859216,-0.1625957247465486,0.5348191973417649,-0.792810109544142,66.66679382324254,22.53786204085428,0.3487074610441571,9,-0.22222328186035156,-0.22222232818603516,-0.777778148651123,-0.75,-1.333333969116211,4,-0.06313133239746094,1.9999914169720794,22.0,0.0,21.77777671813965,1.0,21.77777671813965,-0.06313133239746094 1760,2012-09-17,22.388887405395508,22.388887405395508,22.22222137451172,22.22222137451172,88236.0,0.017676700245250254,1.0,-1.5,59.999987515543154,47.65570769803321,-0.6437174388691709,-0.5606516670734827,-0.9580754128431899,-0.9394107817707322,7.35619230363227,0.3888874053955078,-0.2173442593658521,0.5722213745117202,-0.13428802992653033,1.2787307789499707,0.21896667229259492,0.9254760767308454,-1.1366518280871816,100.0,52.001282004021235,0.3532547022191259,9,-0.5833330154418945,-0.611109733581543,-1.1527767181396484,-1.1388874053955078,-1.7777767181396484,0,-0.052109156196954776,-1.2499892712150633,22.0,1.9999914169720794,22.0,0.0,21.77777671813965,-0.052109156196954776 1761,2012-09-18,22.11111068725586,22.333332061767575,21.77777671813965,22.333332061767575,129924.0,-0.012406901384153013,4.000017166203307,-1.333333333333312,55.000008583067206,49.50756092741412,-0.2726862458519399,-0.32583357072551067,-0.7050709742736103,-0.6896406451036192,6.252704694280461,0.6111106872558594,-0.1398540647091906,0.31111135482787944,-0.3471199090358503,0.9693426186916092,-0.018004277103983668,0.6402269867597425,-0.7906760002623017,61.53856311336002,11.823961382737394,0.3291156319318649,9,-0.27777862548828125,-0.33333301544189453,-0.875,-0.8611106872558594,-1.6111106872558594,1,-0.05778898417006051,1.0,22.388887405395508,-1.2499892712150633,22.0,1.9999914169720794,22.0,-0.05778898417006051 1762,2012-09-19,21.94444465637207,22.16666603088379,21.888887405395508,22.16666603088379,55539.0,-0.007537659832703492,1.5000171662031792,1.000000000000016,56.89655274471653,50.68843919865754,-0.001685669919925914,-0.1816049263324082,-0.5387596927959919,-0.5513475879889427,6.40595914731289,0.27777862548828125,-0.11035652237626792,0.15277862548828125,-0.49297025558257346,0.798527506559136,-0.17009581504714788,0.4756530660237104,-0.559902806274394,38.46170098137604,-15.95064610749683,0.32287444053542785,9,-0.08333492279052734,-0.16666698455810547,-0.7083339691162109,-0.6944446563720703,-1.5,2,-0.055696250281068393,4.000017166203307,22.11111068725586,1.0,22.388887405395508,-1.2499892712150633,22.0,-0.055696250281068393 1763,2012-09-20,21.61111068725586,21.888887405395508,21.333332061767575,21.888887405395508,46125.0,-0.01518990224340988,3.000013732962569,1.25,57.894733671998004,51.89242756454693,0.3511577528543057,0.15531674384065397,-0.20966115709445532,-0.2583706871285756,6.845958883231981,0.6111125946044957,-0.03741274428123731,-0.1777775764465339,-0.8262626280086245,0.47070747511555666,-0.5020201022275792,0.14646494933451137,0.7777767181396484,26.31587506663198,-33.53431050562013,0.32424252578104507,9,0.2499990463256836,0.16666698455810547,-0.3194441795349121,-0.3611106872558594,-0.6111106872558594,3,-0.048843178812202126,1.5000171662031792,21.94444465637207,4.000017166203307,22.11111068725586,1.0,22.388887405395508,-0.048843178812202126 1764,2012-09-21,22.05555534362793,22.05555534362793,21.55555534362793,21.61111068725586,263682.0,0.02056556290899758,1.2499989271169056,-1.6000068664812717,58.62068353170081,53.64393364095985,-0.113982666351653,-0.30936466914504024,-0.6604280417433586,-0.7427718215573158,6.721112048766785,0.5,0.06102488265156936,0.2694448471069322,-0.3736825146656422,0.9125722088795065,-0.05211883377935678,0.5910085279932211,0.3122209548950181,68.42116675550908,5.952403644218478,0.3215636808862873,9,-0.19444561004638672,-0.27777767181396484,-0.7500004768371582,-0.8055553436279297,-1.333333969116211,4,-0.0755668090086854,3.000013732962569,21.61111068725586,1.5000171662031792,21.94444465637207,4.000017166203307,22.11111068725586,-0.0755668090086854 1765,2012-09-24,21.77777671813965,22.05555534362793,21.77777671813965,22.0,72954.0,-0.012594496994542181,-1.4999957084860398,-0.5000021457661887,56.66666857401499,54.889725624118626,0.16357956210470093,-0.05635277580527642,-0.3977028349232512,-0.5114058915087796,6.589518336233438,0.27777862548828125,0.09407066914444684,0.005555152893066406,-0.6249453491190593,0.6360556549051921,-0.30969509811299645,0.32080540389912926,0.5693106956481913,44.44446563720739,-21.123880062819453,0.3152502510060636,9,0.08333301544189453,9.5367431640625e-07,-0.3611106872558594,-0.5277767181396484,-1.0,0,-0.05102039118301582,1.2499989271169056,22.05555534362793,3.000013732962569,21.61111068725586,1.5000171662031792,21.94444465637207,-0.05102039118301582 1766,2012-09-25,21.77777671813965,21.833332061767575,21.77777671813965,21.77777671813965,191043.0,0.0,0.0,-0.0,57.62711667151585,55.54561305801922,0.1828032799084447,-0.05939814983329228,-0.39873865070958203,-0.5290166921116572,6.45081313595752,0.055555343627926135,0.09502245156333444,0.005555152893066406,-0.6249453491190593,0.6360556549051921,-0.30969509811299645,0.32080540389912926,0.5490355886077865,53.33331807455611,-16.882467120595912,0.3152502510060636,9,0.08333301544189453,9.5367431640625e-07,-0.3055553436279297,-0.1944437026977539,-1.1111106872558594,1,-0.05357140198393262,-1.4999957084860398,21.77777671813965,1.2499989271169056,22.05555534362793,3.000013732962569,21.61111068725586,-0.05357140198393262 1767,2012-09-26,21.77777671813965,21.833332061767575,21.388887405395508,21.72222137451172,585468.0,0.0,4.333356221604424,100.0,50.98038819697028,55.86030535022239,0.2042861511262437,-0.06260809965793612,-0.3818858734395363,-0.5432580088494561,6.8701731643687785,0.44444465637206676,0.13321046309982165,0.005555152893066406,-0.6249453491190593,0.6360556549051921,-0.30969509811299645,0.32080540389912926,0.5291659837081895,61.53840059368358,-6.572715707014133,0.3152502510060636,9,0.08333301544189453,-0.027777671813964844,-0.2499990463256836,-0.1944437026977539,-0.8333320617675781,2,-0.05867342358576633,0.0,21.77777671813965,-1.4999957084860398,21.77777671813965,1.2499989271169056,22.05555534362793,-0.05867342358576633 1768,2012-09-27,21.66666603088379,21.888887405395508,21.44444465637207,21.5,53649.0,-0.005102021601833706,-2.2,3.0,41.30434295856168,54.998942494232054,0.2940650101233473,0.06495950255799343,-0.2584480346165634,-0.4445181409155339,7.672983587236897,0.4444427490234375,0.1648800495519822,-0.11388883590698384,-0.7335526167948423,0.5057749449808746,-0.42372072635091484,0.19594305453694716,0.6208044581624428,41.66671435029154,-21.484910858772352,0.30983189044392995,9,0.1944437026977539,0.08333301544189453,-0.13888835906982422,-0.08333301544189453,-0.8333339691162145,3,-0.05641021894044784,4.333356221604424,21.77777671813965,0.0,21.77777671813965,-1.4999957084860398,21.77777671813965,-0.05641021894044784 1769,2012-09-28,21.66666603088379,21.66666603088379,21.388887405395508,21.66666603088379,605403.0,0.0,1.0,0.0,45.23811080829664,53.358733971204664,0.2702262852730648,0.11458940265737994,-0.2548216678106172,-0.4490309768773493,7.821824862050134,0.27777862548828125,0.17026472942410464,-0.1416666030883782,-0.6793621296937999,0.39602892351704355,-0.41051436639109085,0.12718116021433445,0.6017216896168698,41.66671435029154,-19.160576030082915,0.26884776330271165,9,0.1666660308837855,0.08333301544189453,-0.08333301544189453,-0.08333301544189453,-0.11111068725585938,4,-0.030769202328291723,-2.2,21.66666603088379,4.333356221604424,21.77777671813965,0.0,21.77777671813965,-0.030769202328291723 1770,2012-10-01,21.833332061767575,21.888887405395508,21.44444465637207,21.55555534362793,61605.0,0.007692278574203293,1.2857142857142858,100.0,51.16278698406735,52.932376015760234,0.018402496827544468,-0.02721936421103166,-0.39614895210173273,-0.6104158692907866,7.764558424421486,0.4444427490234375,0.1769032575933629,0.008332824707029118,-0.5094160926716604,0.5260817420857187,-0.25054163398231566,0.2672072833963739,0.41635454555842344,88.88893127441335,27.105283046042274,0.2588744586893452,10,-0.08333301544189098,-0.08333301544189098,-0.24999904632568004,-0.24999904632568004,0.3888893127441442,0,-0.050890568792361535,1.0,21.66666603088379,-2.2,21.66666603088379,4.333356221604424,21.77777671813965,-0.050890568792361535 1771,2012-10-02,21.333332061767575,21.66666603088379,21.22222137451172,21.55555534362793,212328.0,-0.022900764692511233,1.0,-0.8000068664812947,42.30768468957988,51.311390676300604,0.44306518789572635,0.49833028882034824,0.12390218087054095,-0.10710153083352836,7.8688962080993905,0.6111106872558558,0.16666840481608247,-0.4916671752929709,-1.0094160926716604,0.026081742085718673,-0.7505416339823157,-0.2327927166036261,0.8980274546472558,16.666618982904836,-43.46959625383596,0.2588744586893452,10,0.30555629730224965,0.416666984558109,0.2916679382324254,0.25000095367431996,0.5555553436279332,1,-0.026041658284762792,1.2857142857142858,21.833332061767575,1.0,21.66666603088379,-2.2,21.66666603088379,-0.026041658284762792 1772,2012-10-03,21.333332061767575,21.388887405395508,21.27777671813965,21.333332061767575,47718.0,0.0,-1.000000000000128,-0.0,37.499964237178936,49.04530518354293,0.3880726269967525,0.5298726018017845,0.15869469653354784,-0.10996299805077925,7.847925702316229,0.11111068725585938,0.08065068071418224,-0.4944449424743702,-1.0002915029644868,0.011401618015746351,-0.7473682227194303,-0.24152166222931015,0.8576619289711296,16.666618982904836,-38.57210294588553,0.25292328024505845,10,0.30555629730224965,0.416666984558109,0.2916679382324254,0.25000095367431996,0.3333339691162145,2,-0.031249972060320985,1.0,21.333332061767575,1.2857142857142858,21.833332061767575,1.0,21.66666603088379,-0.031249972060320985 1773,2012-10-04,21.22222137451172,21.388887405395508,21.16666603088379,21.16666603088379,144801.0,-0.005208313775557971,-7.0,100.0,35.99996978756535,46.53189254530566,0.48971712867883355,0.6341153395683357,0.3004420908038661,-0.0006147800954998672,8.675631572565594,0.22222137451171875,0.022730376886013204,-0.5805556297302239,-1.1533583711671156,-0.007752888293332205,-0.8669570004486715,-0.2941542590117763,0.9300217115779077,7.692287377327996,-44.1964813295745,0.28640137071844646,10,0.3888893127441406,0.5277776718139648,0.40277862548828125,0.3611116409301758,-0.05555534362792969,3,-0.013088955827841087,-1.000000000000128,21.333332061767575,1.0,21.333332061767575,1.2857142857142858,21.833332061767575,-0.013088955827841087 1774,2012-10-05,21.22222137451172,21.61111068725586,21.11111068725586,21.61111068725586,1965267.0,0.0,1.5714257687969002,-7.000034332406359,25.58139349203364,43.07797309175218,0.4012759691890011,0.5945926045489216,0.3281284827805706,0.0002660389695776644,8.619341265727105,0.5,-0.03516684495551203,-0.5361111640930183,-1.1449855572331984,0.07276322904716181,-0.8405483606631101,-0.23167396752292646,0.8708870882655582,14.285679252732486,-30.215393364804108,0.3044371965700906,10,0.27777767181396484,0.5277776718139648,0.38888978958129883,0.3611116409301758,-0.6111106872558594,4,-0.018324628034047774,-7.0,21.22222137451172,-1.000000000000128,21.333332061767575,1.0,21.333332061767575,-0.018324628034047774 1775,2012-10-08,20.888887405395508,21.22222137451172,20.77777671813965,21.22222137451172,62757.0,-0.01570683686847929,1.666662851976677,0.8571435578007749,24.999980493026968,39.452735738586746,0.6652155809375699,0.8950579129188299,0.6751003747485633,0.33255144863097996,9.611626116840283,0.4444446563720703,-0.08385710066287544,-0.8194451332092285,-1.5376077585206005,-0.10128250789785653,-1.1785264458649145,-0.4603638205535425,1.1256612353400541,12.499946355845282,-28.613090895008696,0.3590813126556869,10,0.4444446563720703,0.6944446563720703,0.638890266418457,0.6944456100463867,-0.3888874053955078,0,0.031914956756395885,1.5714257687969002,21.22222137451172,-7.0,21.22222137451172,-1.000000000000128,21.333332061767575,0.031914956756395885 1776,2012-10-09,20.66666603088379,20.888887405395508,20.55555534362793,20.72222137451172,82269.0,-0.010638258045965632,-1.4,0.16666571299416924,24.444427490234304,36.50429566006053,0.7970715955883279,1.0854196327193542,0.924777585300248,0.560404986414504,10.804133337906615,0.3333320617675781,-0.18102768255416635,-0.986110973358155,-1.8406181152877963,-0.13160383142851373,-1.4133645443229739,-0.5588574023933361,1.2242054175921808,10.526277748163675,-29.644774180168856,0.4272535709648206,10,0.5555553436279297,0.8055553436279297,0.8472223281860352,0.9166669845581055,-0.3333339691162145,1,0.07526880926528468,1.666662851976677,20.888887405395508,1.5714257687969002,21.22222137451172,-7.0,21.22222137451172,0.07526880926528468 1777,2012-10-10,20.44444465637207,20.61111068725586,20.333332061767575,20.583332061767575,1642320.0,-0.010752647484583933,1.857148462406236,2.4999828337967567,25.58139349203364,34.75730127489074,0.9054921150621738,1.2676210365900005,1.177811610280731,0.7808140430869059,11.944501792264676,0.3333339691162145,-0.26442084081933714,-1.1416657447814949,-2.1494167665834745,-0.13391472297951523,-1.6455412556824847,-0.637790233880505,1.2861888595221345,8.695762504403739,-31.855266828268817,0.5038755109009897,10,0.6666650772094727,0.9166650772094727,1.0277771949768066,1.1388883590698242,-0.27777862548828125,2,0.07065209025246078,-1.4,20.66666603088379,1.666662851976677,20.888887405395508,1.5714257687969002,21.22222137451172,0.07065209025246078 1778,2012-10-11,20.44444465637207,20.5,20.22222137451172,20.27777671813965,100989.0,0.0,1.0,-1.2000219728909765,8.571403347693902,30.683222668157104,0.7977830351315554,1.2069904788586996,1.2056775732846177,0.7763221449368451,12.948004531467856,0.27777862548828125,-0.359499162888838,-1.0638879776000962,-2.1722322648519956,0.04445630965180314,-1.6180601212260477,-0.5097158339741448,1.0905666559444072,16.00007141111102,-20.1570282441111,0.5541721436259505,10,0.611109733581543,0.861109733581543,1.0277771949768066,1.1388883590698242,0.0,3,0.05978256661184389,1.857148462406236,20.44444465637207,-1.4,20.66666603088379,1.666662851976677,20.888887405395508,0.05978256661184389 1779,2012-10-12,20.61111068725586,20.77777671813965,20.388887405395508,20.388887405395508,284256.0,0.00815214273046272,-2.499987125458119,1.3333295186651712,18.181780350044036,27.018666375487847,0.5203619352283155,0.9812462750153337,1.0568517320564865,0.6096360098408518,12.98917696743935,0.3888893127441406,-0.43132862756821666,-0.827777481079103,-1.979604247782511,0.32404928562430513,-1.403690864430807,-0.25186409772739893,0.7138542350118584,38.88893127441406,3.6239745048809766,0.5759133833517036,10,0.33333301544189453,0.6944437026977539,0.8194446563720703,0.9722223281860352,-0.33333396911621094,4,0.02695416816966767,1.0,20.44444465637207,1.857148462406236,20.44444465637207,-1.4,20.66666603088379,0.02695416816966767 1780,2012-10-15,21.22222137451172,21.22222137451172,20.388887405395508,20.388887405395508,121509.0,0.02964957573265159,1.0,3.749984979701139,38.636351222815975,26.6107404347363,-0.2084742958782151,0.2932874341709635,0.4638862034714535,0.0020585931047421013,12.522314569113894,0.8333339691162109,-0.4551263935471326,-0.15833349227905202,-1.222410927638716,0.905743943080612,-0.690372209958884,0.37370522540078,-1.0,100.0,64.25201882906543,0.5320387176798324,10,-0.3055553436279297,0.08333301544189453,0.3194451332092285,0.3611116409301758,-0.8888893127441442,0,-0.028795792696320377,-2.499987125458119,20.61111068725586,1.0,20.44444465637207,1.857148462406236,20.44444465637207,-0.028795792696320377 1781,2012-10-16,20.833332061767575,21.388887405395508,20.66666603088379,21.11111068725586,423567.0,-0.018324628034047774,-1.3636352286843239,-0.33333409627220867,33.3333108939124,26.147778952151132,0.11402193222550139,0.6129676770637715,0.8542389394683418,0.4011263092420485,13.057295935070412,0.7222213745117188,-0.5072967094780836,-0.48333387374878356,-1.5156887521273248,0.5490210046297577,-0.9995113129380542,0.032843565440487055,-0.5911106872558562,52.380944595851375,19.07342461795153,0.516177439189271,10,0.08333396911621449,0.4722223281860387,0.75000095367432,0.75000095367432,-0.2777767181396449,1,-0.015999939941402364,1.0,21.22222137451172,-2.499987125458119,20.61111068725586,1.0,20.44444465637207,-0.015999939941402364 1782,2012-10-17,20.72222137451172,20.77777671813965,20.66666603088379,20.66666603088379,24192.0,-0.005333313313800714,-3.0,-0.19999862671317276,33.333310893912426,25.85148351952303,0.1445291602433123,0.6617456348918864,0.963761117916178,0.5245338415836756,13.62118835880668,0.1666660308837855,-0.6000285215170038,-0.5333333969116225,-1.5538503507453179,0.4871835569220728,-1.043591873828472,-0.02307491999477307,-0.4341333587646474,42.857166212444966,10.168862714138328,0.5102584769168483,10,0.1944446563720703,0.5833330154418945,0.9444451332092285,0.8611116409301758,-0.16666603088378906,2,-0.0187667772540292,-1.3636352286843239,20.833332061767575,1.0,21.22222137451172,-2.499987125458119,20.61111068725586,-0.0187667772540292 1783,2012-10-18,20.55555534362793,20.61111068725586,20.44444465637207,20.61111068725586,54000.0,-0.008042865090167828,5.0,-1.0,31.481464998200693,26.50704702020826,0.23097295235572446,0.7855531707981669,1.1214961866986428,0.6928947074850598,13.586372624670437,0.27777671813964844,-0.6358928846845906,-0.6472216606140151,-1.6990151051649818,0.4045717839369516,-1.1731183828894984,-0.12132493833853175,-0.22343535229492062,16.666793823242188,-14.270883997865678,0.5258967222754836,10,0.2499990463256836,0.7499990463256836,1.1388888359069824,1.0277776718139648,0.11111068725585938,3,-0.018918939733958307,-3.0,20.72222137451172,-1.3636352286843239,20.833332061767575,1.0,21.22222137451172,-0.018918939733958307 1784,2012-10-19,20.388887405395508,20.833332061767575,20.388887405395508,20.55555534362793,324882.0,-0.00810817005165898,-4.333295186651671,3.0000343324063583,25.9259070879028,26.60992775297224,0.298379017344633,0.8653219390572282,1.2771123297342015,0.8656278837090312,13.765617287998754,0.44444465637206676,-0.667374654021458,-0.7305562019348137,-1.7617615436454592,0.30064913977583174,-1.2461588727901365,-0.214953531079491,-0.014496717499998368,0.0,-22.632043519262915,0.5156026708553232,10,0.41666698455810547,0.9166669845581055,1.3055567741394043,1.1944456100463867,0.0555572509765625,4,0.002724878992752755,5.0,20.55555534362793,-3.0,20.72222137451172,-1.3636352286843239,20.833332061767575,0.002724878992752755 1785,2012-10-22,20.66666603088379,20.888887405395508,20.44444465637207,20.888887405395508,202212.0,0.013624020769999134,3.0,1.3333180746606852,38.000006866457746,28.116103239219285,-0.015909760503660664,0.5270560685846917,0.9894908680862144,0.5973654617303978,13.90949960146414,0.5,-0.6817246229256355,-0.39722204208374023,-1.3983743119731997,0.6039302278057193,-0.89779817702847,0.10335409286098951,-0.27777862548828125,27.777862548828125,4.209835642251118,0.5005761349447305,10,0.13888835906982422,0.6388883590698242,1.1111111640930176,0.9166669845581055,-0.3888893127441406,0,-0.01881722538908759,-4.333295186651671,20.388887405395508,5.0,20.55555534362793,-3.0,20.72222137451172,-0.01881722538908759 1786,2012-10-23,20.61111068725586,20.77777671813965,20.333332061767575,20.77777671813965,476316.0,-0.0026881618711459554,4.333356221604282,0.75,37.254911200539674,29.413160762386624,0.03457192232608719,0.5172457161982784,1.032563890863777,0.6639847189555326,14.151366963150494,0.44444465637207387,-0.6770821376967824,-0.3944440841674819,-1.3556130821314127,0.566724913796449,-0.8750285831494473,0.08614041481448353,0.7777767181396484,50.000171661442764,24.503340405766362,0.4805844989819653,10,0.1944437026977539,0.6666660308837891,1.1805553436279297,0.9722223281860352,0.0,1,-0.013477130354747846,3.0,20.66666603088379,-4.333295186651671,20.388887405395508,5.0,20.55555534362793,-0.013477130354747846 1787,2012-10-24,20.5,20.61111068725586,20.333332061767575,20.333332061767575,152658.0,-0.0053908151259679515,-2.333318074660586,-1.0000114441354742,37.254911200539624,32.60021719048059,0.17253586699857593,0.5562389737039339,1.1171067999793536,0.7927220535458375,13.599019465118884,0.2777786254882848,-0.6488999029125537,-0.44166593551635813,-1.3554079211441987,0.47207605011148246,-0.8985369283302767,0.015205057297560387,0.8677762985229478,30.00024032601986,2.158257031376319,0.4568709928139202,10,0.36110973358154297,0.6944437026977539,1.3055548667907715,1.0833330154418945,0.11111068725585938,2,0.0027100167623379523,4.333356221604282,20.61111068725586,3.0,20.66666603088379,-4.333295186651671,20.388887405395508,0.0027100167623379523 1788,2012-10-25,20.44444465637207,20.77777671813965,20.388887405395508,20.44444465637207,179046.0,-0.0027100167623380633,-5.999794012633892,0.0,36.53847296563007,34.639849703323485,0.2548962772875356,0.543393776820146,1.1449010374879407,0.8639857907773703,13.125969493516992,0.3888893127441406,-0.6017684901211062,-0.43611021041870046,-1.3082284526622239,0.43600803182482295,-0.8721693315404622,-5.1089296938755524e-05,0.9026427574157694,20.000274658308413,-9.161721184947393,0.43605912112176165,10,0.41666507720947266,0.6944437026977539,1.3749990463256836,1.1388883590698242,0.4444427490234375,3,0.0054347618203083314,-2.333318074660586,20.5,4.333356221604282,20.61111068725586,3.0,20.66666603088379,0.0054347618203083314 1789,2012-10-26,21.0,21.0,20.27777671813965,20.44444465637207,355770.0,0.02717390239576778,1.6000048065203882,100.0,51.78573946565451,36.10089284141666,-0.26786249602929857,-0.06816205075785575,0.569258804286406,0.3186582078930975,12.698112409141421,0.7222232818603516,-0.5282642715892081,0.15277843475341868,-0.6402009945749363,0.9457578640817736,-0.2437112799107588,0.5492681494175962,0.3268123067474349,100.0,65.89118639344748,0.396489714664178,10,-0.16666793823242188,0.13888835906982422,0.8194437026977539,0.27777767181396484,0.11111068725585938,4,-0.015873046148391023,-5.999794012633892,20.44444465637207,-2.333318074660586,20.5,4.333356221604282,20.61111068725586,-0.015873046148391023 1790,2012-10-29,20.72222137451172,21.0,20.61111068725586,21.0,81477.0,-0.013227553594680086,1.7999945068527012,-0.5000017166144244,50.87718981234698,38.05021272124272,-0.07651382565103404,0.12870569917066987,0.812562647447205,0.6051531592161368,12.860715607964273,0.3888893127441406,-0.42846858429731327,-0.06944465637207031,-0.7131772865881416,0.574287973844001,-0.39131097148010596,0.25242165873596534,0.5626295086914048,61.5384005936834,23.43669284126375,0.32186631510803604,10,-0.08333301544189453,0.41666698455810547,1.0972223281860352,0.5555562973022461,0.6111106872558558,0,-0.013404775150279602,1.6000048065203882,21.0,-5.999794012633892,20.44444465637207,-2.333318074660586,20.5,-0.013404775150279602 1791,2012-10-30,20.77777671813965,20.77777671813965,20.66666603088379,20.77777671813965,226791.0,0.0026809550300559426,1.0,-0.0,55.55553436279297,40.51934866222945,-0.1573225878688156,0.030984083789292072,0.7188852450507,0.5542903807271884,12.560213698251385,0.11111068725585938,-0.36266858584199824,0.01388845443725728,-0.5772245560824096,0.6050014649569242,-0.2816680508225744,0.30944495969708896,0.4667911984609354,69.230667656139,26.277055455681108,0.29555650525983324,10,-0.13888835906982422,0.27777767181396484,1.0416669845581055,0.5000009536743164,1.2222232818603516,1,-0.024064172350234392,1.7999945068527012,20.72222137451172,1.6000048065203882,21.0,-5.999794012633892,20.44444465637207,-0.024064172350234392 1792,2012-10-31,20.66666603088379,20.833332061767575,20.55555534362793,20.72222137451172,151299.0,-0.005347573456155996,1.0000000000000255,-100.0,53.571415434076506,42.973787599548984,-0.06137545294445346,0.09443049127030889,0.8005427575712929,0.663285716251039,12.129548072154476,0.2777767181396449,-0.3836859193088742,-0.06388893127441264,-0.5915816352701952,0.46380377272136997,-0.32773528327230395,0.19995742072347866,0.5392302377783587,53.8461335312278,7.173961391048628,0.26384635199789197,10,-0.027777671813964844,0.3888883590698242,1.1527776718139648,0.6111116409301758,1.0,2,-0.0026881618711459554,1.0,20.77777671813965,1.7999945068527012,20.72222137451172,1.6000048065203882,21.0,-0.0026881618711459554 1793,2012-11-01,20.94444465637207,21.05555534362793,20.66666603088379,20.77777671813965,117450.0,0.013440901646795567,1.0,-3.0000343324063583,55.17242195773225,46.223400362863366,-0.3108814060939338,-0.216316119980263,0.510259480350701,0.39296910707939503,11.635964388365576,0.3888893127441406,-0.3466725187402737,0.22777853012085103,-0.2584178774059005,0.7139749376476026,-0.015319673642522957,0.470876733884225,0.22432683026917744,85.71435578007748,36.48553350306259,0.24309820376337546,11,-0.27777862548828125,0.11110973358154297,0.861109733581543,0.33333301544189453,0.7222213745117188,3,-0.015915149558037966,1.0000000000000255,20.66666603088379,1.0,20.77777671813965,1.7999945068527012,20.72222137451172,-0.015915149558037966 1794,2012-11-02,20.833332061767575,20.94444465637207,20.77777671813965,20.888887405395508,81990.0,-0.005305110564041149,-1.0000228882709057,-0.3333295186651926,42.8571428571428,46.76308213960615,-0.1453829395764572,-0.1431724876177647,0.5929904945704898,0.5154086617170321,11.759526822346203,0.16666793823242188,-0.302751887578772,0.13611040115356232,-0.2926702649891375,0.5648910672962622,-0.07827993191778759,0.35050073422491224,0.29979963413360977,55.55534362792898,12.222096830549809,0.21439033307135036,11,-0.1666660308837855,0.2222223281860387,0.9722223281860387,0.44444561004639027,0.8333339691162145,4,0.00266665665690069,1.0,20.94444465637207,1.0000000000000255,20.66666603088379,1.0,20.77777671813965,0.00266665665690069 1795,2012-11-05,21.55555534362793,21.55555534362793,20.388887405395508,20.66666603088379,788931.0,0.03466671964518575,1.6250016093246415,-16.000068664811693,61.81818522303161,49.492334808771915,-0.8138414634089273,-0.8568194160880083,-0.1480162479601823,-0.19117297342379658,11.644085243035793,1.1666679382324219,-0.21462989721162984,0.8250002861022949,0.2535607870613674,1.3964397851432224,0.5392805365818312,1.1107200356227587,-1.2777786254882812,100.0,55.42310400704555,0.28571974952046364,11,-0.6388893127441406,-0.5000009536743164,0.23611021041870117,-0.27777767181396484,-0.22222328186035512,0,-0.02061856673544038,-1.0000228882709057,20.833332061767575,1.0,20.94444465637207,1.0000000000000255,20.66666603088379,-0.02061856673544038 1796,2012-11-06,22.22222137451172,22.22222137451172,21.333332061767575,21.333332061767575,551079.0,0.030927805860537116,1.000000000000008,1.000000000000004,70.76921126689142,53.216145927255454,-1.372243942445305,-1.4766821199125495,-0.8171512908468621,-0.8434842926585588,11.461951253155087,0.8888893127441442,-0.068241258929163,1.413888549804689,0.5371627387138993,2.2906143608954785,0.9755256442592923,1.8522514553500855,-1.9188890838623038,100.0,52.925084614802316,0.43836290554539553,11,-0.9722223281860352,-1.0,-0.47222232818603516,-0.9444437026977539,-1.0555553436279297,1,-0.04000002059936614,1.6250016093246415,21.55555534362793,-1.0000228882709057,20.833332061767575,1.0,20.94444465637207,-0.04000002059936614 1797,2012-11-07,21.888887405395508,22.22222137451172,21.77777671813965,21.94444465637207,247671.0,-0.015000029182435148,-2.199991760279052,-0.06250187754541489,67.64702021461682,56.67265117714287,-0.9176817174355278,-1.0852257401396699,-0.49021060925672444,-0.5046847147216837,10.880677805132205,0.4444446563720703,0.010522731905801663,1.008332443237304,0.02618211041616547,1.9904827760584425,0.517257276826733,1.499407609647875,-1.5087995513916006,81.81815344441034,29.620499623700567,0.49107516641056986,11,-0.6388883590698242,-0.6666660308837891,-0.1944437026977539,-0.611109733581543,-0.5,2,0.005076210249823188,1.000000000000008,22.22222137451172,1.6250016093246415,21.55555534362793,-1.0000228882709057,20.833332061767575,0.005076210249823188 1798,2012-11-08,21.66666603088379,21.77777671813965,21.388887405395508,21.55555534362793,72468.0,-0.010152246224124806,1.333344777468786,-1.9999313375446306,66.66666666666663,58.32608753281089,-0.5630685247252956,-0.8081795282777051,-0.26814162587486123,-0.29420159862335993,9.682652656313984,0.5,0.09867320528286072,0.7250000000000014,-0.294290643059135,1.7442906430591378,0.21535467847043321,1.2346453215295696,-1.21289283605957,69.69699176545862,10.446554936854845,0.5096453215295691,11,-0.3611116409301758,-0.4444446563720703,0.027777671813964844,-0.3888883590698242,-0.22222137451171875,3,0.0,-2.199991760279052,21.888887405395508,1.000000000000008,22.22222137451172,1.6250016093246415,21.55555534362793,0.0 1799,2012-11-09,21.16666603088379,21.66666603088379,20.94444465637207,21.388887405395508,82521.0,-0.02307692375408832,-1.166672388734393,-2.0,56.16438098463043,58.91355321862016,-0.04128196059791378,-0.27871452506417427,0.2384297803162454,0.19635589129661923,8.856039901542175,0.7222213745117188,0.1905939795819691,0.19722223281860352,-0.8143898000737586,1.2088342657109656,-0.30858378362757577,0.7030282492647828,-0.6421549088720688,42.42427395065517,-19.947706573711123,0.505806016446181,11,0.13888835906982422,0.05555534362792969,0.5138888359069824,0.11111164093017578,0.3888893127441406,4,0.023622047953629544,1.333344777468786,21.66666603088379,-2.199991760279052,21.888887405395508,1.000000000000008,22.22222137451172,0.023622047953629544 1800,2012-11-12,20.61111068725586,21.388887405395508,20.44444465637207,21.388887405395508,327825.0,-0.026246709936148305,1.4285703775819745,3.5000085831015895,50.0,58.29627162275428,0.5552447664690838,0.24107030758360892,0.7816994336836416,0.7568836049867969,8.77731542057188,0.9444427490234375,0.28401066479802495,-0.3277775764465325,-1.3441475982433104,0.6885924453502454,-0.8359625873449197,0.1804074344518547,1.6111106872558594,9.374969825130597,-52.30806297493967,0.5081850108983887,11,0.6944437026977539,0.6111106872558594,1.0138883590698242,0.6666669845581055,1.0,0,0.05121292877635142,-1.166672388734393,21.16666603088379,1.333344777468786,21.66666603088379,-2.199991760279052,21.888887405395508,0.05121292877635142 1801,2012-11-13,20.5,20.61111068725586,20.333332061767575,20.44444465637207,1257948.0,-0.0053908151259679515,1.000013732962569,-0.07142839626366243,50.0,57.89944768563466,0.696001062064397,0.3435417437030921,0.8843530383088449,0.8732580999959225,9.148112350658034,0.2777786254882848,0.2812181524267068,-0.42222166061401367,-1.4566514179721217,0.6122080967440944,-0.9394365392930695,0.09499321806504213,1.686665840148926,8.82359474999058,-54.517977050813386,0.5172148786790546,11,0.7777767181396484,0.7222213745117188,0.9583320617675781,0.7777776718139648,1.2777767181396484,1,0.04065034447646698,1.4285703775819745,20.61111068725586,-1.166672388734393,21.16666603088379,1.333344777468786,21.66666603088379,0.04065034447646698 1802,2012-11-14,20.333332061767575,20.5,20.16666603088379,20.5,711792.0,-0.008130143328411,2.999977111991028,-3.0000343324064223,48.80950872590965,57.19245732654326,0.9056520868546336,0.5054984141240269,1.0422438199676947,1.038951726208392,9.647780106756908,0.33333396911621094,0.29900728393732834,-0.5694451332092321,-1.6338888954499886,0.4949986290315245,-1.1016670143296103,-0.0372232520888538,1.7792004272460957,10.34479084535533,-56.06344963240758,0.5322218811203788,11,0.8611116409301793,0.8611116409301793,1.0138893127441442,0.9444456100463903,1.1111125946044957,2,0.04098364038834146,1.000013732962569,20.5,1.4285703775819745,20.61111068725586,-1.166672388734393,21.16666603088379,0.04098364038834146 1803,2012-11-15,20.16666603088379,20.44444465637207,20.11111068725586,20.44444465637207,189351.0,-0.008196690556053321,1.3999972534263507,1.6666590373303072,40.25973910162751,56.90385690926379,1.0620764567376284,0.67620541383641,1.1836870827177037,1.2089867918843282,9.727409988695559,0.33333396911621094,0.2921020291262195,-0.7166666984558105,-1.8212673522853322,0.3879339553737111,-1.2689670253705714,-0.16436637154104972,1.8291144706420894,3.5714154340765045,-56.16749620298827,0.5523003269147607,11,1.0,1.0,1.069443702697754,1.1111116409301758,1.3888893127441406,3,0.060606020481520195,2.999977111991028,20.333332061767575,1.000013732962569,20.5,1.4285703775819745,20.61111068725586,0.060606020481520195 1804,2012-11-16,20.44444465637207,20.55555534362793,20.16666603088379,20.22222137451172,345033.0,0.013774147152676663,-1.3333314259883384,-0.8000013732868246,46.753261229656474,55.22997646555543,0.8083383723473219,0.4245703503632612,0.8708564791729998,0.9309042803917364,10.254938269339913,0.3888893127441406,0.3080995164900884,-0.44166593551635813,-1.5412993292492096,0.6579674582164934,-0.9914826323827839,0.10815076135006763,1.400562260012208,26.08702791216304,-32.04353875182511,0.5498166968664264,11,0.7222213745117188,0.7222213745117188,0.736109733581543,0.8333330154418945,1.3333320617675781,4,0.048913042971227005,1.3999972534263507,20.16666603088379,2.999977111991028,20.333332061767575,1.000013732962569,20.5,0.048913042971227005 1805,2012-11-19,20.27777671813965,20.5,20.27777671813965,20.27777671813965,30087.0,-0.008152236024688286,0.0,0.0,44.303802969434756,52.289375543615805,0.8657333672145135,0.590905907373589,1.0069770641166187,1.1051667163742742,10.940048248444045,0.22222328186035156,0.2928449598978631,-0.588889408111573,-1.7182135697350667,0.5404347535119207,-1.1535514889233198,-0.02422732729982613,1.4285184999143574,33.33320617675781,-22.426920413633347,0.5646620808117473,11,0.8888893127441406,0.8888893127441406,0.8472223281860352,1.0000009536743164,1.6111106872558594,0,0.06301374372789281,-1.3333314259883384,20.44444465637207,1.3999972534263507,20.16666603088379,2.999977111991028,20.333332061767575,0.06301374372789281 1806,2012-11-20,20.333332061767575,20.333332061767575,20.16666603088379,20.22222137451172,170010.0,0.002739715719338731,2.000000000000128,100.0,46.153842768023615,49.90124471621656,0.5744737784086915,0.541221790331953,0.924472082464689,1.0416388742281661,11.484922142391286,0.1666660308837855,0.3321484045753742,-0.5194451332092314,-1.6686600266153917,0.629769760196929,-1.0940525799123115,0.055162313493848814,1.245348393822578,49.99978542338033,-5.754493464189309,0.5746074467030795,11,0.6111116409301793,0.8333339691162145,0.7777781486511266,1.00000095367432,1.7777786254882848,1,0.06284157567518767,0.0,20.27777671813965,-1.3333314259883384,20.44444465637207,1.3999972534263507,20.16666603088379,0.06284157567518767 1807,2012-11-21,20.55555534362793,20.66666603088379,20.22222137451172,20.22222137451172,92943.0,0.010929014545441706,-1.666662851976677,3.0000171662032753,45.45454545454547,47.54434235931421,0.16005943120739374,0.34084950920678736,0.677325773375145,0.8135414334471243,11.876106421322921,0.4444446563720703,0.2509353523817275,-0.299999618530272,-1.4458879568158132,0.8458887197552691,-0.8729437876730408,0.2729445506124968,0.9057195304954782,80.00006866457697,26.877418854455556,0.5729441691427701,11,0.33333301544189453,0.6111106872558594,0.5555548667907715,0.7777776718139648,1.7222213745117188,2,0.059459418832515265,2.000000000000128,20.333332061767575,0.0,20.27777671813965,-1.3333314259883384,20.44444465637207,0.059459418832515265 1808,2012-11-22,20.55555534362793,20.61111068725586,20.333332061767575,20.55555534362793,119988.0,0.0,4.000034332406423,0.0,46.66668192544414,46.48904246384907,-0.015786657926238234,0.36849329012603604,0.6447248706875044,0.7960758228075697,12.407810350096401,0.2777786254882848,0.059016546822192595,-0.3055551528930671,-1.4441051269707046,0.8329948211845704,-0.8748301399318876,0.2637198341457534,0.7977063955460757,77.77786254882812,23.93173916867567,0.5692749870388191,11,0.1944437026977539,0.6111106872558594,0.5555548667907715,0.7777776718139648,1.7777767181396449,3,0.04324326430906611,-1.666662851976677,20.55555534362793,2.000000000000128,20.333332061767575,0.0,20.27777671813965,0.04324326430906611 1809,2012-11-23,20.66666603088379,20.66666603088379,20.27777671813965,20.27777671813965,146475.0,0.0054053848411497185,1.0,100.0,37.5,45.100153574960174,-0.22940549242327535,0.24362017049759288,0.5016322366465147,0.668855374243357,12.485337304182345,0.3888893127441406,-0.1111085687075608,-0.17777776718139648,-1.3175255680737337,0.9619700337109407,-0.7476516676275651,0.3920961332647721,0.5872236241367652,100.0,49.844294414102535,0.5698739004461681,11,-0.27777767181396484,0.5,0.3888883590698242,0.6666669845581055,1.333333969116211,4,0.04301077452046709,4.000034332406423,20.55555534362793,-1.666662851976677,20.55555534362793,2.000000000000128,20.333332061767575,0.04301077452046709 1810,2012-11-26,20.44444465637207,20.66666603088379,20.333332061767575,20.66666603088379,261765.0,-0.010752647484583933,2.0000171662032113,-0.5714257687969003,21.428602082374127,41.925553806335074,-0.0372267071782737,0.46795657619023245,0.6760931126332572,0.8681888384571224,12.567053911201448,0.3333339691162145,-0.2811946351909711,-0.3861103057861328,-1.5388253600968156,0.76660474852455,-0.9624678329414742,0.19024722136920857,0.718022681227307,55.55572509765625,11.221466571308632,0.5763575271553409,11,-0.055556297302246094,0.7222213745117188,0.611109733581543,0.8888883590698242,1.666666030883789,0,0.06521732843215222,1.0,20.66666603088379,4.000034332406423,20.55555534362793,-1.666662851976677,20.55555534362793,0.06521732843215222 1811,2012-11-27,20.27777671813965,20.55555534362793,20.27777671813965,20.27777671813965,71451.0,-0.008152236024688286,0.0,-0.0,22.641536322873435,39.018001317108826,0.10572161860823215,0.6274129288507169,0.8010340822418982,1.0107673378756665,12.602860865446189,0.27777862548828125,-0.3816124469942075,-0.5277782440185561,-1.7067028411415173,0.651146353104405,-1.1172405425800385,0.06168405454292625,0.8005820874322467,12.499946355845282,-25.973673806569543,0.5894622985614814,11,0.11111164093017578,0.8888893127441406,0.7777776718139648,1.055556297302246,2.333333969116211,1,0.07945203804392564,2.0000171662032113,20.44444465637207,1.0,20.66666603088379,4.000034332406423,20.55555534362793,0.07945203804392564 1812,2012-11-28,20.61111068725586,20.61111068725586,20.16666603088379,20.333332061767575,264231.0,0.016438388377066238,2.199991760279052,100.0,32.727296561220925,38.181063257063656,-0.20569694379095083,0.305359427186211,0.4343591609985218,0.668343657394221,12.996996631484759,0.4444446563720703,-0.40701201317788005,-0.19166650772094584,-1.3722296514954273,0.9888966360535356,-0.7819480796081884,0.39861506416629666,0.3898682688507513,88.88893127441406,52.11910143993482,0.5902815718872415,11,-0.1944446563720703,0.5555553436279297,0.4305548667907715,0.7222223281860352,2.1111106872558594,2,0.07277628182005103,0.0,20.27777671813965,2.0000171662032113,20.44444465637207,1.0,20.66666603088379,0.07277628182005103 1813,2012-11-29,20.61111068725586,20.72222137451172,20.388887405395508,20.61111068725586,316008.0,0.0,2.0000171662031794,0.0,39.13045425268072,37.33408470406635,-0.1520077404654181,0.2941897220152754,0.41107678486000765,0.659161665483925,12.820034703305858,0.33333396911621094,-0.42547362943994926,-0.17499980926513814,-1.3565532160273577,1.0065535974970814,-0.7657765126462479,0.41577689411597163,0.3186788073426925,80.00006866457697,42.130145204554765,0.5907767033811107,11,-0.16666698455810547,0.5555553436279297,0.41666603088378906,0.7222223281860352,2.722221374511715,3,0.08086250450900301,2.199991760279052,20.61111068725586,0.0,20.27777671813965,2.0000171662032113,20.44444465637207,0.08086250450900301 1814,2012-11-30,20.888887405395508,20.888887405395508,20.388887405395508,20.55555534362793,199206.0,0.013477037814920045,2.0000114441354526,100.0,56.09753034006496,38.64449885635859,-0.40243014548667944,0.021911907952180343,0.09843747639065725,0.3701767543673711,12.782631842661049,0.5,-0.4172945498998004,0.09999914169311452,-1.082282688530242,1.282280971916471,-0.49114177341856546,0.6911400568047945,-0.7777767181396484,100.0,56.10802204371526,0.5911409151116788,11,-0.3611106872558594,0.27777862548828125,0.11111164093017578,0.4444456100463867,2.833333969116211,4,0.06914895122652509,2.0000171662031794,20.61111068725586,2.199991760279052,20.61111068725586,0.0,20.27777671813965,0.06914895122652509 1815,2012-12-03,21.11111068725586,21.833332061767575,20.77777671813965,20.888887405395508,228924.0,0.010638349355215126,-3.749996781350701,0.666672388734393,62.790666108834714,40.493034783115384,-0.552069856016157,-0.2480320074175424,-0.14782992752803636,0.13526249752735353,12.071623469577187,1.0555553436279261,-0.3422384385077848,0.3444446563720689,-0.7930203344166706,1.4819096471608084,-0.2242878390222991,0.9131771517664369,-0.9844444656372069,56.66670099895528,7.994340841975202,0.568732495394369,12,-0.11111164093017578,0.05555534362792969,-0.1250004768371582,0.22222232818603516,2.5,0,0.04210528408061154,2.0000114441354526,20.888887405395508,2.0000171662031794,20.61111068725586,2.199991760279052,20.61111068725586,0.04210528408061154 1816,2012-12-04,21.333332061767575,21.333332061767575,21.11111068725586,21.11111068725586,60741.0,0.010526275846105326,1.000000000000032,0.9999914169720634,70.45452772094757,43.270810590493404,-0.6900946360553668,-0.5694575749379247,-0.3920089300217562,-0.09138997286949646,10.291940353268236,0.2222213745117152,-0.31181368784583086,0.6111104965209933,-0.3412979957498621,1.5635189887918486,0.13490625038556558,1.087314742656421,-1.1383992065429638,69.99998855590377,15.798699624443202,0.4762042461354283,12,-0.333333015441891,-0.1666660308837855,-0.44444370269775035,9.536743199589637e-07,1.8888893127441442,1,0.03645837524285178,-3.749996781350701,21.11111068725586,2.0000114441354526,20.888887405395508,2.0000171662031794,20.61111068725586,0.03645837524285178 1817,2012-12-05,22.0,22.0,21.22222137451172,21.333332061767575,131067.0,0.0312500614672937,1.3333314259883384,3.0000171662032433,81.13204369391458,47.10029523143456,-1.263154953099889,-1.29370326365812,-1.0733404752705553,-0.7497867160144231,8.739663651128298,0.7777786254882812,-0.2328396241254289,1.272222805023194,0.2903202005672654,2.2541254094791228,0.7812715027952315,1.7631741072511566,-1.739531176513669,100.0,37.76703168224513,0.4909513022279635,12,-0.9166669845581055,-0.8333339691162109,-1.1527786254882812,-0.6666669845581055,1.166666030883789,2,0.02777775851162989,1.000000000000032,21.333332061767575,-3.749996781350701,21.11111068725586,2.0000114441354526,20.888887405395508,0.02777775851162989 1818,2012-12-06,21.66666603088379,22.0,21.55555534362793,22.0,44478.0,-0.01515154405073682,1.666662851976677,-0.49999999999999734,70.3703303396475,50.75255415806206,-0.8444365556856077,-1.0122688445659662,-0.7552638372572815,-0.4118100226416317,8.246754108938937,0.4444446563720703,-0.1682303223472701,0.9388888359069831,-0.04301376854894556,1.9207914403629118,0.44793753367902056,1.4298401381349457,-1.3018253368066368,79.31032441602629,11.988563392445243,0.4909513022279635,12,-0.5833330154418945,-0.5,-0.8194446563720703,-0.33333301544189453,1.4444446563720703,3,0.04871794036624433,1.3333314259883384,22.0,1.000000000000032,21.333332061767575,-3.749996781350701,21.11111068725586,0.04871794036624433 1819,2012-12-07,21.66666603088379,21.66666603088379,21.388887405395508,21.66666603088379,620037.0,0.0,1.0,-0.0,74.50978940197268,56.65046386023967,-0.7684833745022424,-1.0254656278527179,-0.7708357414760627,-0.4115554667015857,8.666476388755376,0.27777862548828125,-0.11003459913457547,0.913888835906981,-0.13802863913655372,1.9658063109505157,0.3879300983852154,1.4398475734287466,-1.203715778451265,72.72724435351601,1.0604654110852465,0.5259587375217666,12,-0.5833330154418945,-0.5,-0.8055558204650879,-0.3611116409301758,1.8888893127441406,4,0.07692304983646814,1.666662851976677,21.66666603088379,1.3333314259883384,22.0,1.000000000000032,21.333332061767575,0.07692304983646814 1820,2012-12-10,21.66666603088379,21.66666603088379,21.27777671813965,21.333332061767575,74034.0,0.0,1.3333314259883384,100.0,73.99998764039316,62.356958451075194,-0.6446731549715246,-0.9932561738434913,-0.7921016709804078,-0.4015406312300982,9.98029769980662,0.3888893127441406,-0.05244539607323162,0.8611110687255845,-0.26423639375661523,1.9864585312077843,0.2984373374844864,1.4237847999666826,-1.1114927935972148,62.49994635584528,-11.415672462922132,0.5626737312410993,12,-0.5833330154418945,-0.5,-0.8055558204650879,-0.3611116409301758,1.6111106872558594,0,0.09487178787442097,1.0,21.66666603088379,1.666662851976677,21.66666603088379,1.3333314259883384,22.0,0.09487178787442097 1821,2012-12-11,21.333332061767575,21.77777671813965,21.333332061767575,21.66666603088379,82872.0,-0.015384645179885026,-1.6666628519766415,-1.0,63.46150925881291,65.77187097302988,-0.16300412541407994,-0.6264061880593808,-0.468226498061874,-0.06002847482369944,11.212873958228139,0.44444465637207387,0.03296496678813554,0.48611049652099325,-0.6532240779206369,1.6254450709626234,-0.08355679069982358,1.05577778374181,-0.6914692187181934,14.28564421992205,-56.42887298913119,0.5696672872208156,12,-0.13888835906982067,-0.1666660308837855,-0.3472218513488734,-0.02777767181396129,1.8888893127441442,1,0.10677087943380381,1.3333314259883384,21.66666603088379,1.0,21.66666603088379,1.666662851976677,21.66666603088379,0.10677087943380381 1822,2012-12-12,21.16666603088379,21.66666603088379,21.11111068725586,21.55555534362793,142452.0,-0.007812470663337012,-1.2222213745117188,1.166665712994157,59.999987515543154,68.0907080022368,0.10142031140656727,-0.4154058955749562,-0.313150957103403,0.12102612901113474,11.980038917282934,0.5555553436279297,0.19458146673377286,0.2777777671813979,-0.8432307650268136,1.3987862993896094,-0.2827264989227096,0.8382820332855054,-0.44331495841737123,6.249973177922641,-60.94502267778435,0.5605042661041061,12,0.027777671813964844,0.0,0.06944417953491211,0.13888835906982422,2.2777786254882812,2,0.09711285379703716,-1.6666628519766415,21.333332061767575,1.3333314259883384,21.66666603088379,1.0,21.66666603088379,0.09711285379703716 1823,2012-12-13,21.388887405395508,21.44444465637207,21.05555534362793,21.44444465637207,358947.0,0.0104986479300746,12.999588025267784,0.14286134680464957,61.40349080798869,68.68025916533944,0.0012616618986314165,-0.5706227744416452,-0.5410375829784329,-0.08714254178618575,12.631088911251496,0.3888893127441406,0.37606572395708326,0.4388880729675293,-0.6491172044768945,1.526893350411953,-0.10511456575468259,0.9828907116897412,-0.5889373972770748,46.15372426396797,-16.19388217705516,0.5440026387222123,12,9.5367431640625e-07,-0.3333320617675781,-0.15277719497680664,-0.08333301544189453,2.166667938232422,3,0.08311692851493646,-1.2222213745117188,21.16666603088379,-1.6666628519766415,21.333332061767575,1.3333314259883384,21.66666603088379,0.08311692851493646 1824,2012-12-14,21.44444465637207,21.44444465637207,21.11111068725586,21.388887405395508,128502.0,0.0025974820439957913,10.999656687723153,-1.0,66.66664547393103,69.11092353923902,0.036652040222588056,-0.5770046062568568,-0.6017313104186108,-0.12995548138868074,13.562942594169803,0.33333396911621094,0.5116090834665066,0.4444453239440911,-0.6376315480878993,1.5265221959760815,-0.09659311207190413,0.9854837599600863,-0.5724916487407441,53.846275736032034,-8.973787151646619,0.5410384360159959,12,0.08333301544189453,-0.3888893127441406,-0.1805567741394043,-0.13889026641845703,2.333332061767578,4,0.07772017683789967,12.999588025267784,21.388887405395508,-1.2222213745117188,21.16666603088379,-1.6666628519766415,21.333332061767575,0.07772017683789967 1825,2012-12-17,21.55555534362793,21.77777671813965,21.333332061767575,21.388887405395508,105885.0,0.00518132733378307,-2.1999917602789956,2.9999313375446306,71.69811198532393,69.24909956861418,-0.005346441289507453,-0.6192271500987019,-0.7060472670662143,-0.23286873388254747,14.74680706382486,0.44444465637207387,0.6292234941582961,0.4916670799255378,-0.561361660811766,1.5446958206628416,-0.034847290443114076,1.0181814502941897,-0.6159195164544826,69.23085049068803,0.04374630334666563,0.5265143703686525,12,-0.027777671813964844,-0.5,-0.29166746139526367,-0.2500009536743164,2.1111106872558594,0,0.09278350606685826,10.999656687723153,21.44444465637207,12.999588025267784,21.388887405395508,-1.2222213745117188,21.16666603088379,0.09278350606685826 1826,2012-12-18,21.61111068725586,21.61111068725586,21.44444465637207,21.55555534362793,226917.0,0.0025773097812742396,5.0,0.3333295186651713,68.74999105930755,67.87331594254672,-0.019394707782780074,-0.6051738292449471,-0.7468582743751568,-0.27183679479756506,15.761978590650111,0.16666603088378906,0.6842164509822268,0.4833334922790513,-0.5376293523210194,1.504296336879122,-0.027147930020984035,0.9938149145790867,-0.6078530097128194,76.92313786801601,9.805666644110218,0.5104814223000349,12,-0.08333301544189453,-0.5555553436279297,-0.34722280502319336,-0.3055562973022461,2.1111106872558594,1,0.07712079471540667,-2.1999917602789956,21.55555534362793,10.999656687723153,21.44444465637207,12.999588025267784,21.388887405395508,0.07712079471540667 1827,2012-12-19,21.77777671813965,21.77777671813965,21.5,21.5,102438.0,0.007712052994206964,1.0,5.0,70.58821945454778,67.8975258442023,-0.24685784878028727,-0.7120883796210435,-0.8893753436869112,-0.4181168094572172,17.453542856008703,0.27777671813964844,0.7114715957666959,0.5888884544372566,-0.4341724478288178,1.611949356703331,0.07735800330421938,1.1004189055702938,-0.7147145012491904,100.0,33.08643184437764,0.5115304511330373,12,-0.3611106872558594,-0.7222213745117188,-0.5277776718139648,-0.47222232818603516,1.333333969116211,2,0.06632654357085643,5.0,21.61111068725586,-2.1999917602789956,21.55555534362793,10.999656687723153,21.44444465637207,0.06632654357085643 1828,2012-12-20,21.44444465637207,21.72222137451172,21.44444465637207,21.55555534362793,140400.0,-0.015306064805501118,-4.0,-0.4,59.615412548444816,66.24259508269922,0.057705490741049914,-0.3254336639935502,-0.5352697687535297,-0.067904199148348,19.173238248780898,0.3333320617675781,0.6925764649015704,0.21111192703246928,-0.772575755320311,1.1947996093852495,-0.28073191414392085,0.7029557682088594,-0.3251661724950381,50.000143051283885,-12.202424604785122,0.4918438411763901,12,-0.02777862548828125,-0.3888893127441406,-0.2500009536743164,-0.16666793823242188,2.0,3,0.0932642477829666,1.0,21.77777671813965,5.0,21.61111068725586,-2.1999917602789956,21.55555534362793,0.0932642477829666 1829,2012-12-21,21.55555534362793,21.55555534362793,21.27777671813965,21.388887405395508,105975.0,0.00518132733378307,2.3333180746606854,-1.5000171662031792,58.00000686645769,64.46481944115085,-0.07914687108855034,-0.38634463452114787,-0.6292604884631139,-0.16752631346728464,20.672260320683662,0.27777862548828125,0.5711841144121124,0.27777814865112305,-0.6780358580814401,1.2335921553836862,-0.2001288547151603,0.7556851520174064,-0.38343356878352,55.55572509765625,-7.043591648796216,0.477907003366282,12,-0.13888931274414062,-0.47222232818603516,-0.3888893127441406,-0.3055562973022461,2.1111106872558594,4,0.09278350606685826,-4.0,21.44444465637207,1.0,21.77777671813965,5.0,21.61111068725586,0.09278350606685826 1830,2012-12-27,21.77777671813965,21.94444465637207,21.44444465637207,21.55555534362793,67896.0,0.010309239125096736,-1.2500085831015897,1.3333180746606852,58.00000686645775,63.857985842000254,-0.3173192155582356,-0.5307671568243002,-0.8511276251156445,-0.3803985465196966,22.488635593321188,0.5,0.5125804420986562,0.4333329200744629,-0.4618206577378139,1.3284864978867397,-0.014243868831673723,0.8809097089805995,-0.5559822497859024,74.99985694912539,12.785751109800401,0.44757678890613817,12,-0.27777671813964844,-0.6944437026977539,-0.6111106872558594,-0.5277776718139648,1.8888893127441406,3,0.09183673916236423,2.3333180746606854,21.55555534362793,-4.0,21.44444465637207,1.0,21.77777671813965,0.09183673916236423 1831,2012-12-28,21.888887405395508,21.94444465637207,21.333332061767575,21.66666603088379,204147.0,0.005102021601833595,2.666647593325878,1.0,47.49996352191217,62.46909428715238,-0.3814505237977386,-0.5428194217298135,-0.9480486720209704,-0.4876284977979033,24.426537591398496,0.6111125946044957,0.4434986739685627,0.4638880729675279,-0.3086717127918277,1.2364478587268835,0.07760818008785009,0.8501679658472057,-0.6204006051429864,91.6664282485423,32.817895951599205,0.3862798928796785,12,-0.3888874053955078,-0.8055543899536133,-0.7222213745117188,-0.6388883590698242,1.9444446563720668,4,0.08121831834404092,-1.2500085831015897,21.77777671813965,2.3333180746606854,21.55555534362793,-4.0,21.44444465637207,0.08121831834404092 1832,2013-01-02,22.11111068725586,22.388887405395508,22.0,22.0,176274.0,0.010152333361885368,-6.0,0.5,60.52633243256185,62.37163224543828,-0.5091591831104303,-0.6818641131962906,-1.149625522365664,-0.7055264885734687,26.625738894207462,0.5,0.3806573226387755,0.6111113548278801,-0.11882952550396553,1.3410522351597258,0.2461409146619573,0.976081794993803,-0.7987330950184877,75.00008583072122,17.965709467983096,0.36497044016592345,1,-0.3611116409301758,-0.8333339691162109,-1.055555820465088,-0.8611116409301758,1.777776718139652,2,0.07286430383546727,2.666647593325878,21.888887405395508,-1.2500085831015897,21.77777671813965,2.3333180746606854,21.55555534362793,0.07286430383546727 1833,2013-01-03,22.27777671813965,22.27777671813965,22.11111068725586,22.22222137451172,25362.0,0.007537659832703492,5.0,0.5,63.4146423158406,62.010298561206014,-0.5995225305693026,-0.7560275438537332,-1.2879097968478277,-0.8695153740811854,29.022096099240912,0.16666603088378906,0.3817296596363775,0.694444084167479,0.012837487185141327,1.3760506811498168,0.35364078567631196,1.0352473826586461,-0.9444446563720739,90.0000343322885,33.506922855481335,0.34080329849116825,1,-0.4444446563720703,-1.0,-1.2499995231628418,-1.0277776718139648,1.5555553436279261,3,0.03740651410863949,-6.0,22.11111068725586,2.666647593325878,21.888887405395508,-1.2500085831015897,21.77777671813965,0.03740651410863949 1834,2013-01-04,22.333332061767575,22.61111068725586,22.11111068725586,22.11111068725586,298611.0,0.0024937561916891227,-3.5000171662031794,3.999999999999936,64.28572012454453,61.18669946556386,-0.5763373168700205,-0.7355313114081845,-1.308479627950419,-0.9220433418114489,31.282872794381234,0.5,0.4116110367184902,0.6777771949768017,-0.00010104667853738647,1.3556554366321407,0.3388380741491339,1.0167163158044694,-0.915555572509767,78.26081764498637,21.596941339559358,0.33893912082766914,1,-0.38888835906982067,-0.9444437026977504,-1.3749995231628382,-1.083333015441891,1.8333339691162145,4,0.049751313038801204,5.0,22.27777671813965,-6.0,22.11111068725586,2.666647593325878,21.888887405395508,0.049751313038801204 1835,2013-01-07,22.0,22.333332061767575,22.0,22.333332061767575,94608.0,-0.014925317048332665,1.0000000000000213,-1.500000000000008,64.28577267406516,60.69067520053693,-0.19370048977856769,-0.3501434809444639,-0.9522690812694776,-0.5884785397400734,31.698963548250713,0.3333320617675746,0.41448718733863643,0.3000006675720215,-0.3432528389036271,0.9432541740476701,-0.021626085665804595,0.6216274208098476,-0.46289009094238764,52.17397794376689,-9.443547380256803,0.3216267532378249,1,-0.055556297302246094,-0.6111116409301758,-1.2222228050231934,-0.7500009536743164,2.2777767181396484,0,0.07575754685835401,-3.5000171662031794,22.333332061767575,5.0,22.27777671813965,-6.0,22.11111068725586,0.07575754685835401 1836,2013-01-08,22.11111068725586,22.27777671813965,22.05555534362793,22.16666603088379,96903.0,0.005050485784357184,-1.6666666666666667,0.16666666666666843,70.7317563341091,60.706623742710406,-0.25303701329206163,-0.4216136505892081,-1.0369474741359674,-0.6995950810746692,32.13754036349027,0.27777671813964844,0.4014723761464616,0.3722224235534668,-0.2717377384620292,1.0161825855689628,0.0502423425457188,0.6942025045612148,-0.4666007003784216,18.18176143421619,-48.355787825170005,0.3219800810077472,1,-0.16666698455810547,-0.7222223281860352,-1.3333334922790527,-0.8611116409301758,3.222221374511715,1,0.07035175055789944,1.0000000000000213,22.0,-3.5000171662031794,22.333332061767575,5.0,22.27777671813965,0.07035175055789944 1837,2013-01-09,22.61111068725586,23.0,22.11111068725586,22.11111068725586,174258.0,0.022613065760110462,-2.5555572509765625,-9.000034332406358,73.91310188865137,62.29525589162224,-0.6955409614231876,-0.9206874646411549,-1.5005781818421937,-1.2029029724703761,31.992544227531994,0.8888893127441406,0.37766175781660394,0.8416668891906731,0.09563569434937591,1.5876980840319703,0.4686512917700263,1.21468248661132,-0.8699406303405794,61.11106872558594,-7.674223255841412,0.3730155974206485,1,-0.47222232818603516,-1.0277776718139648,-1.8333334922790527,-1.3611116409301758,3.3888893127441406,2,0.05405401757643813,-1.6666666666666667,22.11111068725586,1.0000000000000213,22.0,-3.5000171662031794,22.333332061767575,0.05405401757643813 1838,2013-01-10,22.72222137451172,22.77777671813965,22.388887405395508,22.72222137451172,111096.0,0.004913986260678627,6.000034332406359,0.0,74.46812240726801,64.12504650726784,-0.6775941563784045,-0.9999309153558791,-1.5714876161048217,-1.3167090302627713,31.83971232021551,0.3888893127441406,0.3728462111181159,0.899999809265136,0.04342350682408025,1.7565761117061918,0.47171165804460813,1.3282879604856639,-0.8299917244262716,72.22213745117188,1.483248785963852,0.4282881512205286,1,-0.5555553436279297,-1.0277776718139648,-1.9305553436279297,-1.5,3.0,3,0.05134471721116496,-2.5555572509765625,22.61111068725586,-1.6666666666666667,22.11111068725586,1.0000000000000213,22.0,0.05134471721116496 1839,2013-01-11,23.333332061767575,23.333332061767575,22.72222137451172,22.72222137451172,150570.0,0.02689484787527685,1.0000000000000115,100.0,78.57146798355731,66.41076440916778,-1.1287025044792358,-1.559746069094924,-2.152376977373404,-1.926101812721285,32.35543159019431,0.6111106872558558,0.36399191078224646,1.4277771949768017,0.341445589643655,2.5141088003099483,0.8846113923102266,1.9709429976433768,-1.3081699696923828,100.0,27.869488284064957,0.5431658026665738,1,-1.0,-1.4722223281860316,-2.527777194976803,-2.1666660308837855,1.8888893127441442,4,0.021428572596335904,6.000034332406359,22.72222137451172,-2.5555572509765625,22.61111068725586,-1.6666666666666667,22.11111068725586,0.021428572596335904 1840,2013-01-14,23.72222137451172,23.88888740539551,23.333332061767575,23.333332061767575,131265.0,0.016666685740154286,-1.8571386531953347,0.6363647713156857,80.6452041610785,70.0935689246307,-1.355289409482154,-1.8833002026373151,-2.4969479326534625,-2.3163167703814977,33.370258092258965,0.5555553436279368,0.43508797973073143,1.7138887405395522,0.365400571057247,3.0623769100218574,1.0396446557984014,2.388132825280703,-1.5139154866795934,90.90911928289172,18.584074693301332,0.6742440847411519,1,-0.7777776718139648,-1.3888893127441406,-2.875,-2.5555553436279297,1.5,0,0.018735372600881428,1.0000000000000115,23.333332061767575,6.000034332406359,22.72222137451172,-2.5555572509765625,22.61111068725586,0.018735372600881428 1841,2013-01-15,23.61111068725586,23.833332061767575,23.38888740539551,23.72222137451172,240399.0,-0.004683823049355773,1.6666781108021336,-0.28571288439844755,77.04923199705536,71.92944665401888,-1.0886761534058778,-1.6788711241578476,-2.343687244086208,-2.2089654407996484,34.2721222675906,0.4444446563720632,0.5133709552940715,1.488889122009276,0.002717454328216462,2.9750607896903354,0.7458032881687444,2.2319749558498074,-1.1339117566135926,84.37505029144884,14.908318000684417,0.7430858338405305,1,-0.6666669845581055,-1.1388893127441406,-2.527778148651123,-2.4444446563720703,1.7222213745117152,1,0.028235267697238164,-1.8571386531953347,23.72222137451172,1.0000000000000115,23.333332061767575,6.000034332406359,22.72222137451172,0.028235267697238164 1842,2013-01-16,23.22222137451172,23.55555534362793,23.11111068725586,23.44444465637207,110691.0,-0.016470606482482997,1.0,2.0000171662031794,75.80646322372657,73.30631564378398,-0.5873690140616432,-1.189052174828639,-1.9127158385339165,-1.820812630793995,35.557945097997106,0.5,0.5757414888703458,0.9972220420837417,-0.4950035924163494,2.4894476765838327,0.2511092248336979,1.7433348593337854,-0.5191522879089341,55.55559794108059,-15.69715345847898,0.7461128172500455,1,-0.27777767181396484,-0.75,-2.1388888359069824,-2.0555553436279297,1.6666660308837926,2,0.09090907597552111,1.6666781108021336,23.61111068725586,-1.8571386531953347,23.72222137451172,1.0000000000000115,23.333332061767575,0.09090907597552111 1843,2013-01-17,23.16666603088379,23.88888740539551,22.94444465637207,23.88888740539551,68661.0,-0.002392335458868078,1.6153829901862238,3.2499806881871947,73.7705093338857,74.36018111148856,-0.4385868845214915,-1.0471701766002397,-1.823811323863584,-1.7592278047116316,37.172436574058885,0.944442749023441,0.6722213451605086,0.8527777671813972,-0.6415364081705057,2.3470919425333,0.10562067950544574,1.5999348548573487,-0.27386601327416926,38.09527702074149,-33.69131979668505,0.7471570876759519,1,-0.22222232818603516,-0.6944446563720703,-2.0416665077209473,-2.0,2.0555553436279297,3,0.12230218907369128,1.0,23.22222137451172,1.6666781108021336,23.61111068725586,-1.8571386531953347,23.72222137451172,0.12230218907369128 1844,2013-01-18,23.11111068725586,23.55555534362793,23.05555534362793,23.333332061767575,2843748.0,-0.0023980724526294628,-2.0000114441354526,0.3076914950931134,70.68968272806866,75.0717266730445,-0.2917855632856927,-0.906844707129558,-1.7312827404184752,-1.705001331672669,38.87417717564091,0.5,0.7247979089191041,0.7138891220092773,-0.762049343616301,2.1898275876348556,-0.024080110803510024,1.4518583548220647,-0.16666603088378906,17.64702318442517,-51.513458165825014,0.7379692328127888,1,-0.13888931274414062,-0.6388893127441406,-1.9861111640930176,-1.9444446563720703,2.0,4,0.1129807529629332,1.6153829901862238,23.16666603088379,1.0,23.22222137451172,1.6666781108021336,23.61111068725586,0.1129807529629332 1845,2013-01-21,23.55555534362793,23.55555534362793,23.11111068725586,23.16666603088379,51210.0,0.019230778753404953,1.2857128843984502,-1.7500085831016177,73.4375318512511,75.37236839717139,-0.5502326684161929,-1.2582847881641044,-2.156110340301076,-2.1473168651614074,40.09011171048672,0.4444446563720703,0.772336183757858,1.0583337783813462,-0.44819295528981584,2.5648605120525083,0.3050704115457634,1.811597145216929,-0.6111106872558594,64.70595363114928,-1.541265327792118,0.7532633668355814,1,-0.5555562973022461,-1.083333969116211,-2.430555820465088,-2.3888893127441406,1.7222213745117188,0,0.0707546906269243,-2.0000114441354526,23.11111068725586,1.6153829901862238,23.16666603088379,1.0,23.22222137451172,0.0707546906269243 1846,2013-01-22,23.27777671813965,23.66666603088379,22.88888740539551,23.55555534362793,160398.0,-0.01179248892399487,2.111114501953111,-0.7142871156015499,66.1538477790437,74.51022905165944,-0.10008369108860649,-0.8951357104867057,-1.8830299359148555,-1.864567438044709,41.127852728646964,0.7777786254882777,0.8122614175853577,0.6972218513488784,-0.7871453448311101,2.181589047528867,-0.04496174674111586,1.4394054494388726,0.6111106872558629,38.88893127441371,-25.16670266204042,0.7421835980899942,1,-0.13888931274414062,-0.8055553436279297,-2.1527771949768066,-2.1111106872558594,2.055555343627926,1,0.0835322324772032,1.2857128843984502,23.55555534362793,-2.0000114441354526,23.11111068725586,1.6153829901862238,23.16666603088379,0.0835322324772032 1847,2013-01-23,23.22222137451172,23.22222137451172,23.0,23.11111068725586,100584.0,-0.0023866258492220016,3.0,-0.3999972534263506,63.49207387219778,73.2906681033183,0.05729955763603556,-0.7650418093602838,-1.8221692442812767,-1.804313879841441,41.944279576846164,0.27777671813964844,0.8840645420807292,0.5694442749023452,-0.8908264646031299,2.02971501440782,-0.16069109485039235,1.2995796446550827,0.646666030883793,33.33339691162074,-26.306908389420748,0.7301353697527382,1,0.08333301544189453,-0.75,-2.0416665077209473,-2.0555553436279297,2.0555553436279297,2,0.09090907597552111,2.111114501953111,23.27777671813965,1.2857128843984502,23.55555534362793,-2.0000114441354526,23.11111068725586,0.09090907597552111 1848,2013-01-24,23.44444465637207,23.5,23.05555534362793,23.22222137451172,229059.0,0.009569423970105628,1.666662851976677,2.0000171662031794,65.15153800817635,71.7995647727204,-0.05777869192282736,-0.8745881918754677,-2.029231584264217,-2.016063730210959,43.095337586048736,0.4444446563720703,0.9459718758662952,0.6916675567626953,-0.6921126001124129,2.0754477136378036,-0.00022252167486058738,1.3835576352002512,0.404842749023441,71.42871156015485,13.559511049876015,0.6918900784375548,1,-0.05555725097655895,-0.9722232818603516,-2.263889789581299,-2.2777786254882812,1.7222213745117188,3,0.061611301534107765,3.0,23.22222137451172,2.111114501953111,23.27777671813965,1.2857128843984502,23.55555534362793,0.061611301534107765 1849,2013-01-25,23.55555534362793,23.55555534362793,23.27777671813965,23.55555534362793,301806.0,0.004739318370915679,1.0,0.0,72.58064069559401,70.90350216544437,-0.14980567636395747,-0.8729373397386944,-2.1074586674207616,-2.109739100911824,44.865104484434625,0.27777862548828125,0.9639913819505495,0.7027782440185533,-0.6036140327047121,2.0091705207418187,0.04958210565692056,1.355974382380186,0.2745240617675826,85.71435578007743,26.00425256105965,0.653196138361632,1,-0.16666793823241832,-1.055556297302246,-2.3333334922790527,-2.3888893127441406,1.3888893127441406,4,0.0707546906269243,1.666662851976677,23.44444465637207,3.0,23.22222137451172,2.111114501953111,23.27777671813965,0.0707546906269243 1850,2013-01-28,23.77777671813965,23.77777671813965,23.22222137451172,23.55555534362793,71856.0,0.009433926361317235,4.000017166203179,100.0,73.43749245628669,70.50219777202562,-0.4060145506346977,-0.9883125203615108,-2.2756262680302584,-2.319265399132526,46.13570569451391,0.5555553436279297,0.9816024966658823,0.8249996185302741,-0.4404636569344049,2.090462893994953,0.19226798079793284,1.4577312562626155,0.03347884725586425,100.0,33.589505086070844,0.6327316377323396,1,-0.3888893127441371,-1.1944446563720703,-2.486110210418701,-2.6111106872558594,1.1666679382324219,0,0.05607479559260198,1.0,23.55555534362793,1.666662851976677,23.44444465637207,3.0,23.22222137451172,0.05607479559260198 1851,2013-01-29,23.66666603088379,23.77777671813965,23.22222137451172,23.77777671813965,64467.0,-0.004672879578816791,9.000034332406358,-0.5,66.66666666666666,69.48666482124118,-0.31982791796482246,-0.7770246783380585,-2.107056473473932,-2.193315644132724,47.821156584706415,0.5555553436279297,0.9222741295235366,0.625,-0.5738054111042565,1.8238054111042565,0.025597294447869956,1.22440270555213,0.12614217131172367,85.71432074726751,17.863754055540696,0.5994027055521286,1,-0.2777786254882777,-1.083333969116211,-2.374999523162842,-2.5,1.4444446563720703,1,0.06807510129028915,4.000017166203179,23.77777671813965,1.0,23.55555534362793,1.666662851976677,23.44444465637207,0.06807510129028915 1852,2013-01-30,23.72222137451172,23.77777671813965,23.333332061767575,23.77777671813965,62307.0,0.0023474089487480754,15.000068664812845,0.5,66.07143076098725,68.63121164647468,-0.3319026635068525,-0.7438273822735582,-2.097949441691547,-2.232671158823152,48.90296665494704,0.44444465637207387,0.8110087609850041,0.5999998092651353,-0.5510936672900506,1.7510932858203212,0.02445307098754057,1.17554654754273,-0.8333339691162074,92.307712622672,23.97697796316629,0.5755467382775934,1,-0.3888893127441406,-1.1388893127441406,-2.4305548667907715,-2.5555553436279297,1.5,2,0.06791567542603372,9.000034332406358,23.66666603088379,4.000017166203179,23.77777671813965,1.0,23.55555534362793,0.06791567542603372 1853,2013-01-31,23.11111068725586,23.77777671813965,23.11111068725586,23.38888740539551,52605.0,-0.0257611071749152,-3.8000137329625434,5.000000000000064,46.42858456592356,65.93553407290301,0.3022875178785718,-0.0707096791653754,-1.4225713741451926,-1.6158462715278965,49.76264408530273,0.6666660308837891,0.7043726517761222,-0.052777576446533914,-1.1333369820077834,1.0277818291147156,-0.5930572792271569,0.48750212633408907,-0.20444549560546577,0.0,-61.66759504239605,0.5402797027806245,1,0.22222137451171875,-0.5277786254882812,-1.875,-1.9444446563720703,2.1111106872558594,3,0.09374997420952824,15.000068664812845,23.72222137451172,9.000034332406358,23.66666603088379,4.000017166203179,23.77777671813965,0.09374997420952824 1854,2013-02-01,23.44444465637207,23.5,22.88888740539551,22.88888740539551,29430.0,0.014423104697431244,-1.1999986267131906,-2.000013732962505,45.454562478815426,62.82631525374349,0.02370196971472538,-0.3336396950315397,-1.6953945443770806,-1.9476791616414602,49.944590665801556,0.6111125946044886,0.6343202718903953,0.2250007629394517,-0.7878951076891951,1.2378966335680985,-0.2814471723748717,0.7314486982537751,0.3333320617675781,62.50016093246401,4.3442336751001704,0.5064479353143233,2,-0.11111259460449219,-0.8611125946044922,-2.208333969116211,-2.2777786254882812,2.0,4,0.07345967881749882,-3.8000137329625434,23.11111068725586,15.000068664812845,23.72222137451172,9.000034332406358,23.66666603088379,0.07345967881749882 1855,2013-02-04,23.66666603088379,23.66666603088379,23.0,23.66666603088379,97830.0,0.009478636741831359,1.0,0.0,50.87718981234698,61.128908812999406,-0.20238367476257935,-0.4475422688607438,-1.8479022587846181,-2.163543739257072,50.58094484923146,0.6666660308837891,0.5834357624282767,0.36388883590698384,-0.48802864966614123,1.215806321480109,-0.062069906879578696,0.7898475786935464,0.11111068725585938,87.50005364415468,31.311490565488413,0.42595874278656304,2,-0.33333396911621094,-1.055556297302246,-2.4166665077209473,-2.5,1.2777786254882812,0,0.05399064759780048,-1.1999986267131906,23.44444465637207,-3.8000137329625434,23.11111068725586,15.000068664812845,23.72222137451172,0.05399064759780048 1856,2013-02-05,23.66666603088379,23.66666603088379,23.22222137451172,23.66666603088379,93384.0,0.0,1.0,0.0,58.00000686645769,60.518679145694946,-0.15803787195302021,-0.3425936354982042,-1.7785422428122146,-2.155348286035302,51.2516884034624,0.4444446563720703,0.554914385886164,0.2861110687255852,-0.36902805807988415,0.9412501955310546,-0.041458494677147684,0.6136806321283181,0.09333290100097713,87.50005364415468,29.941286792710457,0.3275695634027341,2,-0.33333396911621094,-1.055556297302246,-2.374999523162842,-2.5,1.333333969116211,1,0.05399064759780048,1.0,23.66666603088379,-1.1999986267131906,23.44444465637207,-3.8000137329625434,23.11111068725586,0.05399064759780048 1857,2013-02-06,23.833332061767575,23.833332061767575,23.333332061767575,23.66666603088379,130788.0,0.007042226846244226,5.000022888271161,100.0,61.53845645971992,60.1172256403109,-0.25580196809212197,-0.43531802592422864,-1.8796455472334266,-2.312766506998628,51.13090704323835,0.5,0.47597199153463166,0.39166603088378693,-0.18452946112881463,0.9678615228963885,0.10356828487748615,0.6797637768900877,-0.9444446563720632,100.0,38.3277317260867,0.28809774600630167,2,-0.4722223281860316,-0.8888883590698207,-2.5416655540466273,-2.6666660308837855,1.3333339691162145,2,0.05361309204171438,1.0,23.66666603088379,1.0,23.66666603088379,-1.1999986267131906,23.44444465637207,0.05361309204171438 1858,2013-02-07,23.88888740539551,23.88888740539551,23.27777671813965,23.55555534362793,147231.0,0.002330993563298467,2.6666781108020627,2.000000000000064,63.461527034369965,59.10399078906378,-0.2700855505859927,-0.4205500357195078,-1.8676408450589186,-2.3622053756913495,51.03266658560068,0.6111106872558629,0.44946575066955674,0.38888807296753214,-0.1119232218187598,0.8896993677538241,0.13848242557438795,0.6392937203606763,-0.9811111068725573,100.0,31.405600655758732,0.2504056473931458,2,-0.5,-0.9444437026977575,-2.3749995231628453,-2.6388883590698278,1.1111125946044886,3,0.05581398356857181,5.000022888271161,23.833332061767575,1.0,23.66666603088379,1.0,23.66666603088379,0.05581398356857181 1859,2013-02-08,23.833332061767575,23.88888740539551,23.333332061767575,23.833332061767575,48978.0,-0.002325572668377518,9.000034332405207,0.0,55.55553860133246,57.117107027402206,-0.19107773306340192,-0.3432119758810508,-1.747360049353194,-2.300794513079598,50.372020318498166,0.5555553436279368,0.4416587518525503,0.30833272933959677,-0.20715161235343516,0.8238170710326287,0.050590558493080806,0.5660749001861127,-0.8863113189697174,93.75001341106667,23.644917688337145,0.25774217084651674,2,-0.4444446563720632,-0.8888883590698207,-2.2777776718139613,-2.583333015441891,1.1666679382324254,4,0.05827507916831065,2.6666781108020627,23.88888740539551,5.000022888271161,23.833332061767575,1.0,23.66666603088379,0.05827507916831065 1860,2013-02-11,24.16666603088379,24.22222137451172,23.833332061767575,23.833332061767575,154809.0,0.013986041408407868,-1.33333142598831,100.0,67.39132706296087,57.19762484921267,-0.5179103332608825,-0.676211770577261,-2.0035967428003296,-2.632484619095983,49.39937521634618,0.3888893127441442,0.41708466849636494,0.6194444656372085,0.03451935636604375,1.2043695749083732,0.3269819110016279,0.911907020272789,-1.1819706215820247,94.44446563720703,19.54841482140114,0.29246255463558163,2,-0.6111116409301758,-1.0555553436279297,-2.5,-2.8055553436279297,0.7222213745117223,0,0.052873599687079054,9.000034332405207,23.833332061767575,2.6666781108020627,23.88888740539551,5.000022888271161,23.833332061767575,0.052873599687079054 1861,2013-02-12,24.27777671813965,24.27777671813965,23.94444465637207,24.0,73170.0,0.004597683731544233,1.4,0.8333285649708374,70.21277994525812,57.65777475857611,-0.5958821500440159,-0.7745270840069338,-2.0293564318402986,-2.7368533490330407,48.40059245616821,0.3333320617675781,0.36014930202751927,0.6972218513488784,0.027177170499950165,1.3672665321978066,0.36219951092441605,1.0322441917733407,-1.2188297509252877,100.0,19.0267123588836,0.33502234042446366,2,-0.6944446563720703,-1.1111106872558594,-2.6111106872558594,-2.916666030883789,0.4444446563720703,1,0.02746000780764679,-1.33333142598831,24.16666603088379,9.000034332405207,23.833332061767575,2.6666781108020627,23.88888740539551,0.02746000780764679 1862,2013-02-13,25.333332061767575,25.333332061767575,24.11111068725586,24.27777671813965,121392.0,0.043478254037951025,1.315788332444919,3.8000137329625305,77.41936198383156,61.10119447167699,-1.5632614761716255,-1.7537285745225226,-2.996281373442514,-3.776799105528948,48.57953942900235,1.2222213745117152,0.3057415891164794,1.6472216606140115,0.6363809485086698,2.6580623727193533,1.1418013045613407,2.1526420166666824,-2.176878714479191,100.0,17.08328715192974,0.5054203560526717,2,-1.2222223281860316,-1.6111106872558558,-3.6666660308837855,-3.972221374511715,-0.7222213745117152,2,-0.013157845203893737,1.4,24.27777671813965,-1.33333142598831,24.16666603088379,9.000034332405207,23.833332061767575,-0.013157845203893737 1863,2013-02-14,26.0,26.333332061767575,24.72222137451172,24.88888740539551,512973.0,0.02631584098795048,-1.2307683165963466,1.052633195703044,80.55557277468326,65.00130672677342,-1.98588245170086,-2.3159886252630955,-3.564744803068379,-4.4184999504206885,48.69282702026801,1.6111106872558558,0.31749821803841627,2.1722229003906257,0.755301215316873,3.5891445854643784,1.4637620578537494,2.880683742927502,-2.625858781263698,88.88893127441419,6.064776716916128,0.708460842536876,2,-1.333333969116211,-1.638890266418457,-4.138889312744141,-4.44444465637207,-1.2777786254882812,3,-0.032051306504469634,1.315788332444919,25.333332061767575,1.4,24.27777671813965,-1.33333142598831,24.16666603088379,-0.032051306504469634 1864,2013-02-15,25.72222137451172,26.333332061767575,25.22222137451172,25.88888740539551,2786130.0,-0.010683793288010834,1.1052627774816441,-0.14999922752483874,73.97260660524786,67.56746414820685,-1.5097935755118748,-1.931596136367979,-3.1989196605635613,-4.124212543812156,48.8122368137359,1.1111106872558558,0.32825463805288635,1.7638887405395494,0.15661370392354357,3.371163777155555,0.9602512222315482,2.5675262588475505,-1.992977254611663,75.55557250976577,-4.885444547145639,0.8036375183080027,2,-0.9444446563720703,-1.1944446563720703,-3.7916665077209473,-4.166666030883789,-1.3888893127441442,4,-0.028077721748688944,-1.2307683165963466,26.0,1.315788332444919,25.333332061767575,1.4,24.27777671813965,-0.028077721748688944 1865,2013-02-18,25.22222137451172,25.88888740539551,24.833332061767575,25.66666603088379,318195.0,-0.019438445565026274,1.3750034868775358,2.6666781108020627,67.49999678134928,68.6230185831948,-0.8559449350921824,-1.3706031468778903,-2.6220318754102294,-3.60600830526824,48.53753578577712,1.0555553436279368,0.45880233739091736,1.1805554389953627,-0.5094852566051706,2.870596134595896,0.33553509119509783,2.0255757867956277,-1.1804867015875615,53.48836095220234,-25.1997868605809,0.8450203478002664,2,-0.41666698455810547,-0.6111116409301758,-3.125000476837158,-3.5,-0.5555553436279297,0,-0.008810539373676485,1.1052627774816441,25.72222137451172,-1.2307683165963466,26.0,1.315788332444919,25.333332061767575,-0.008810539373676485 1866,2013-02-19,25.22222137451172,25.61111068725586,24.77777671813965,25.38888740539551,512532.0,0.0,1.7272681874787374,0.37499839067536644,67.08860594461112,69.23970185929385,-0.684016145723163,-1.2832542373456235,-2.5507227858247745,-3.5876192536991667,48.892154272662665,0.8333339691162109,0.5816047991365352,1.083333206176757,-0.6449619399603783,2.8116283523138925,0.2191856331081894,1.9474807792453248,-0.9054950149263519,50.00000000000008,-25.85145307080635,0.8641475730685677,2,-0.41666698455810547,-0.6111116409301758,-2.5833334922790527,-3.222222328186035,0.11111068725585582,1,-0.013215884682268975,1.3750034868775358,25.22222137451172,1.1052627774816441,25.72222137451172,-1.2307683165963466,26.0,-0.013215884682268975 1867,2013-02-20,25.333332061767575,25.55555534362793,25.11111068725586,25.333332061767575,2425707.0,0.004405269686837965,-1.0000085831016217,-0.0,78.57141455825635,70.91857825083676,-0.6257835296936918,-1.2944643562062232,-2.609255017041118,-3.679508096876507,49.26593678322553,0.4444446563720703,0.6819476608060455,1.08888835906982,-0.6614107624179226,2.8391874805575625,0.21373879832594866,1.9640379198136912,-0.7746130179203412,37.931018153491216,-45.55233244329397,0.875149560743871,2,-0.5,-0.7222223281860316,-2.6249995231628382,-3.333333015441891,0.05555534362793679,2,-0.024122791497219964,1.7272681874787374,25.22222137451172,1.3750034868775358,25.22222137451172,1.1052627774816441,25.72222137451172,-0.024122791497219964 1868,2013-02-21,24.88888740539551,25.5,24.88888740539551,25.05555534362793,242523.0,-0.01754386889527293,-6.333295186651983,-100.0,68.055534362793,72.30746666877683,-0.0274590700219548,-0.7760454551999665,-2.105566342306936,-3.2164567555952956,49.11987791255651,0.6111125946044886,0.7582480309981108,0.5722215652465863,-1.1581776456930903,2.302620776186263,-0.29297804022325025,1.4374211707164228,-0.11721479939783563,7.142830868153253,-75.73156037631796,0.8651996054698377,2,0.1944446563720632,-0.2777776718139684,-2.180554866790775,-2.8888883590698278,0.3333339691162074,3,-0.011160672376196112,-1.0000085831016217,25.333332061767575,1.7272681874787374,25.22222137451172,1.3750034868775358,25.22222137451172,-0.011160672376196112 1869,2013-02-22,25.22222137451172,25.44444465637207,24.88888740539551,24.88888740539551,469836.0,0.013392883485982887,-2.333337148023373,-1.9999885559955353,68.91890951453716,72.4771980522853,-0.15987277849087178,-1.0309734433229636,-2.374561439896709,-3.5290568202932207,48.90556963154092,0.555557250976559,0.8263570446546673,0.8222222328186035,-0.9143618093547943,2.5588062749920013,-0.04606978826809538,1.6905142539053024,1.1111106872558558,40.00003433228836,-40.54231677452574,0.8682920210866988,2,-0.08333301544189453,-0.6111116409301758,-2.5138888359069824,-3.222222328186035,0.05555534362792969,4,-0.019823789212526477,-6.333295186651983,24.88888740539551,-1.0000085831016217,25.333332061767575,1.7272681874787374,25.22222137451172,-0.019823789212526477 1870,2013-02-25,25.11111068725586,25.44444465637207,25.11111068725586,25.11111068725586,39915.0,-0.004405269686838187,0.0,0.0,67.10526137470913,72.13191821111319,0.11096523922559953,-0.8588866085445694,-2.1990764688524678,-3.4003090184543865,48.443695477803125,0.33333396911621094,0.8906697034231215,0.6444448471069322,-1.093934286391832,2.3828239806056963,-0.22474471964245168,1.513634413856316,1.1933324813842745,40.00004577633226,-38.02379806953296,0.8691895667493822,2,0.11111068725585938,-0.5000009536743164,-2.3888893127441406,-3.111111640930176,-0.33333396911621094,0,-0.030973485608624007,-2.333337148023373,25.22222137451172,-6.333295186651983,24.88888740539551,-1.0000085831016217,25.333332061767575,-0.030973485608624007 1871,2013-02-26,25.27777671813965,25.833332061767575,24.833332061767575,25.05555534362793,245745.0,0.006637142934835305,-1.9999942779649835,100.0,67.10526137470916,70.9859070323218,0.11294388199708649,-0.9472284797697839,-2.287358289631918,-3.5402061500843764,48.10301414307856,1.0,1.0057044883011912,0.7305553436279304,-1.0010357613336431,2.462146448589504,-0.13524020885285637,1.5963508961087172,0.998355335235594,44.44446563720739,-29.52724493349237,0.8657955524807874,2,0.25,-0.6666669845581055,-2.5416665077209473,-3.277777671813965,-0.3333320617675781,1,-0.024175808421367906,0.0,25.11111068725586,-2.333337148023373,25.22222137451172,-6.333295186651983,24.88888740539551,-0.024175808421367906 1872,2013-02-27,25.333332061767575,25.55555534362793,25.05555534362793,25.22222137451172,448326.0,0.0021977939059829588,-1.2500085831015897,0.499999999999984,67.10526137470907,69.49142798788023,0.06413278595475091,-0.9232292086284986,-2.2568947862442137,-3.568397779693271,47.74392196569765,0.5,1.07095196051608,0.7055551528930621,-1.014297837489245,2.4254081432753694,-0.15437134229809146,1.5654816480842157,0.8850879919433616,50.0,-19.825066167176658,0.8599264951911543,2,0.2222223281860387,-0.7222223281860316,-2.5277776718139613,-3.333333015441891,-0.4444446563720632,2,0.0,-1.9999942779649835,25.27777671813965,0.0,25.11111068725586,-2.333337148023373,25.22222137451172,0.0 1873,2013-02-28,25.27777671813965,25.333332061767575,25.11111068725586,25.333332061767575,709803.0,-0.0021929742006487896,7.000000000000895,-0.499999999999984,67.10526137470924,68.7283896289315,0.007227052324928707,-0.7346983323300371,-2.1213565864000614,-3.4837498509619955,48.169379508308275,0.2222213745117152,1.1258258973924775,0.5416665077209473,-1.0436277007549641,2.1269607161968587,-0.2509805965170102,1.3343136119589047,0.8852398158935522,44.44446563720739,-21.430824368166213,0.7926471042379563,2,0.05555534362792969,-0.6666669845581055,-2.3888888359069824,-3.277777671813965,0.055555343627926135,3,0.004395587811966362,-1.2500085831015897,25.333332061767575,-1.9999942779649835,25.27777671813965,0.0,25.11111068725586,0.004395587811966362 1874,2013-03-01,25.16666603088379,25.333332061767575,25.05555534362793,25.22222137451172,129762.0,-0.004395587811966251,1.0000000000000255,1.000000000000064,62.500000000000064,68.1728344310038,0.03491661831710502,-0.5143169477373917,-1.9316961358642892,-3.3438973281587963,49.293716931532735,0.2777767181396449,1.0503891631316051,0.34444475173950195,-1.1285525715270168,1.8174420750060207,-0.39205390989375744,1.0809434133727613,0.9431631242587848,33.33339691162145,-27.73309518406507,0.736498661633259,3,0.13888835906982422,-0.5555562973022461,-2.236111640930176,-3.1666669845581055,0.1666660308837855,4,0.0022074971535663845,7.000000000000895,25.27777671813965,-1.2500085831015897,25.333332061767575,-1.9999942779649835,25.27777671813965,0.0022074971535663845 1875,2013-03-04,24.94444465637207,25.11111068725586,24.61111068725586,25.11111068725586,118710.0,-0.008829988614265205,5.000022888270905,3.0,58.108124409044095,67.17500314927415,0.23869274625085524,-0.20180603203648673,-1.6354696814699565,-3.088612138701361,49.72928336720483,0.5555553436279297,0.8773772243929514,0.05833444595337056,-1.310812042271273,1.4274809341780141,-0.6262387981589512,0.7429076900656923,1.1143246150355033,27.272798207229837,-27.67632386580551,0.6845732441123219,3,0.27777671813964844,-0.33333492279052734,-2.0000014305114746,-2.9444456100463867,0.16666603088378906,0,0.013362977863787817,1.0000000000000255,25.16666603088379,7.000000000000895,25.27777671813965,-1.2500085831015897,25.333332061767575,0.013362977863787817 1876,2013-03-05,24.94444465637207,25.11111068725586,24.88888740539551,25.0,132057.0,0.0,-1.6666285204216633,0.3333333333333333,43.63638747034162,63.293333472839166,0.21807983147232335,-0.10663713184839452,-1.561729765939667,-3.0516644116398695,50.18838835429194,0.222223281860348,0.7451111067286007,-0.005554485321045632,-1.24854687589184,1.2374379052497488,-0.6270506806064446,0.6159417099643534,1.0274650999864008,35.29417704544582,-13.379791104377809,0.6214961952853978,3,0.27777671813964844,-0.33333492279052734,-1.9583349227905273,-2.9444456100463867,-0.16666793823242188,1,-0.00668156539575826,5.000022888270905,24.94444465637207,1.0000000000000255,25.16666603088379,7.000000000000895,25.27777671813965,-0.00668156539575826 1877,2013-03-06,25.11111068725586,25.22222137451172,24.77777671813965,25.0,458181.0,0.0066814889318937976,1.6666781108021194,-2.0,32.60867293703889,59.35479331442204,0.01852481132749162,-0.1819980563286343,-1.6565718164886931,-3.176490218264572,50.300323545884254,0.4444446563720703,0.6719543859419161,0.09722261428833079,-1.0300721023503208,1.2245173309269823,-0.466424744030995,0.6608699726076566,0.7791511249564564,69.23085049068835,24.58448559379272,0.563647358319326,3,0.11111068725585938,-0.5000009536743164,-2.1250009536743164,-3.111111640930176,-0.8333339691162109,2,-0.006637142934835416,-1.6666285204216633,24.94444465637207,5.000022888270905,24.94444465637207,1.0000000000000255,25.16666603088379,-0.006637142934835416 1878,2013-03-07,25.22222137451172,25.44444465637207,25.11111068725586,25.22222137451172,180927.0,0.004424761956556944,-2.0000171662031794,0.0,39.53486886649028,56.08989990908349,-0.045069510856574624,-0.19826203042800117,-1.6823406199248154,-3.244689807814993,50.46256090475807,0.33333396911621094,0.6016592849642706,0.1416666030883782,-0.8557147931162419,1.1390479992929983,-0.35702409501393007,0.6403573011906865,0.5912913702032085,73.33322652189138,31.25013375920053,0.4986906981023094,3,0.0,-0.6111116409301758,-2.2638893127441406,-3.222222328186035,-0.7777767181396484,3,-0.013215884682268975,1.6666781108021194,25.11111068725586,-1.6666285204216633,24.94444465637207,5.000022888270905,24.94444465637207,-0.013215884682268975 1879,2013-03-08,25.22222137451172,25.55555534362793,25.11111068725586,25.55555534362793,242280.0,0.0,1.666662851976677,-100.0,50.0,54.189315311893594,-0.05036603780109061,-0.09367775808433265,-1.5988211489033084,-3.2040042494725185,50.69463408316109,0.4444446563720703,0.4737092646859651,0.07222213745117045,-0.7347488198164065,0.8791930947187474,-0.33126334118261624,0.47570761608495715,0.519147246755665,64.70582295455416,23.071302240241963,0.40348547863378814,3,0.0,-0.6111116409301758,-2.2638893127441406,-3.222222328186035,-1.7777767181396484,4,0.004405269686837965,-2.0000171662031794,25.22222137451172,1.6666781108021194,25.11111068725586,-1.6666285204216633,24.94444465637207,0.004405269686837965 1880,2013-03-11,25.44444465637207,25.94444465637207,25.0,25.27777671813965,907191.0,0.00881061499543101,-1.615388272080961,-0.5000028610174923,55.26318880332921,52.87352947062915,-0.2462267916674854,-0.22689797575747406,-1.7403846703627721,-3.393594402852653,50.6458609870234,0.9444446563720703,0.4298282094920651,0.23055648803710938,-0.4392947283879849,0.9004077044622036,-0.10436912017543776,0.5654820962496565,-0.8333339691162109,57.14290385338499,15.88221250236861,0.3349256082125475,3,-0.16666698455810547,-0.7777786254882812,-2.486112594604492,-3.4444456100463867,-1.2222232818603516,0,-0.004366870493935915,1.666662851976677,25.22222137451172,-2.0000171662031794,25.22222137451172,1.6666781108021194,25.11111068725586,-0.004366870493935915 1881,2013-03-12,24.94444465637207,25.44444465637207,24.94444465637207,25.38888740539551,144954.0,-0.019650654858163086,-1.2500085831015897,-2.6666361493213917,42.22224595813444,50.10874997989864,0.2251997626073532,0.3432042130933297,-1.1674539016868373,-2.85732799852164,50.456473754065435,0.5,0.34024882724306593,-0.30277690887451314,-0.8270108762579262,0.22145705850889996,-0.5648938925662179,-0.040659925182808365,-0.30666728973388757,14.28580770676999,-26.264361728530357,0.2621169836917065,3,0.33333301544189453,-0.16666793823242188,-1.9722237586975098,-2.916667938232422,-0.7222232818603516,1,0.0066814889318937976,-1.615388272080961,25.44444465637207,1.666662851976677,25.22222137451172,-2.0000171662031794,25.22222137451172,0.0066814889318937976 1882,2013-03-13,25.0,25.0,24.61111068725586,24.77777671813965,115893.0,0.0022271629772978585,2.499987125458119,-0.5000042915507908,52.63161698871273,48.50056727034348,0.13118423627510722,0.27552222208672106,-1.155093260856681,-2.8741515816379035,48.801836957345415,0.3888893127441406,0.26347745162063774,-0.2305549621582017,-0.7643692253808858,0.3032593010644824,-0.49746209376954553,0.036352169453142125,0.9444446563720703,29.166684548051574,-14.9644849300763,0.26690713161134233,3,0.27777767181396484,-0.19444561004638672,-2.0277791023254395,-2.9722232818603516,-0.7222232818603516,2,-0.008888931274414036,-1.2500085831015897,24.94444465637207,-1.615388272080961,25.44444465637207,1.666662851976677,25.22222137451172,-0.008888931274414036 1883,2013-03-14,25.16666603088379,25.16666603088379,24.94444465637207,25.0,123786.0,0.006666641235351545,1.6666666666666667,0.7499935627290596,48.57143137406849,46.952948534128865,-0.05911712768173771,0.04555972407558784,-1.2558793193204068,-2.9980623033865115,46.50507134313599,0.22222137451171875,0.17454490001245304,-0.022222232818602805,-0.4144796067778742,0.3700351411406686,-0.21835091979824028,0.17390645416103467,0.7511119461059579,41.66663090389686,-2.863705392238046,0.19612868697963642,3,0.11111164093017578,-0.3611116409301758,-2.0138893127441406,-3.1388893127441406,-0.5,3,-0.03532010603443947,2.499987125458119,25.0,-1.2500085831015897,24.94444465637207,-1.615388272080961,25.44444465637207,-0.03532010603443947 1884,2013-03-15,25.0,25.27777671813965,24.94444465637207,25.0,162828.0,-0.006622491460698932,-5.0,0.0,47.22222752042297,45.74340443539318,0.09098963173055097,0.16373951574699674,-1.0257026763239168,-2.7865148461066624,44.145120843949584,0.3333320617675781,0.07239589634334465,-0.15277719497680664,-0.4626216920223385,0.1570673020687252,-0.30769944349957257,0.0021450535459592857,0.8916446311950708,29.166684548051574,-15.278374267669637,0.1549222485227653,3,0.27777767181396484,-0.16666793823242543,-1.8333344459533691,-2.9722232818603516,0.11111068725585938,4,-0.022222213745117236,1.6666666666666667,25.16666603088379,2.499987125458119,25.0,-1.2500085831015897,24.94444465637207,-0.022222213745117236 1885,2013-03-18,25.0,25.05555534362793,24.72222137451172,24.88888740539551,161622.0,0.0,1.9999914169720794,100.0,42.42425818748158,45.60872340396429,0.11141542132336113,0.15414050282953085,-0.9501366802635403,-2.7456131072305325,42.577607600374655,0.33333396911621094,-0.031242262974153334,-0.14166612625122,-0.45691587483957363,0.17358362233713365,-0.2992910005453986,0.015958748042958604,0.8660339523162861,46.66668192544409,2.1297782171590782,0.15762487429417749,3,0.27777767181396484,0.08333206176757457,-1.8333344459533691,-2.9722232818603516,0.16666603088378906,0,-0.06222221374511716,-5.0,25.0,1.6666666666666667,25.16666603088379,2.499987125458119,25.0,-0.06222221374511716 1886,2013-03-19,24.88888740539551,25.0,24.66666603088379,25.0,67491.0,-0.004444503784179599,4.999931336365977,-1.0,38.23527926803546,46.23390188518613,0.23894619417248109,0.25191599636747597,-0.7667731980824044,-2.592942585101543,41.02651764754258,0.33333396911621094,-0.10652763202031679,-0.23611202239989737,-0.5682244877757583,0.09600044297596355,-0.40216825508782605,-0.07005578971196869,0.9520480816195658,41.66654745726397,-2.089286209350057,0.16605623268792996,3,0.3888902664184535,0.25000095367431285,-1.555554866790775,-2.6944437026977575,-0.11111068725586293,1,-0.026785690337418178,1.9999914169720794,25.0,-5.0,25.0,1.6666666666666667,25.16666603088379,-0.026785690337418178 1887,2013-03-20,24.72222137451172,25.0,24.61111068725586,24.94444465637207,68814.0,-0.006696403425717645,1.3333314259883384,1.9999828340915582,36.11110316381756,45.85348347377805,0.3851496522189848,0.3904713873150598,-0.5444222572249302,-2.383491756375932,39.33501198841477,0.3888893127441406,-0.15141093629688385,-0.37222251892089986,-0.7346917222881295,-0.009753315553670205,-0.5534571206045165,-0.19098791723728326,1.094117616508175,16.66661898290537,-25.886678168520355,0.18123460168361544,3,0.5555562973022461,0.5,-1.3472223281860352,-2.5,0.33333396911621094,2,-0.020224719794617374,4.999931336365977,24.88888740539551,1.9999914169720794,25.0,-5.0,25.0,-0.020224719794617374 1888,2013-03-21,24.61111068725586,24.77777671813965,24.44444465637207,24.77777671813965,23656014.0,-0.004494365031874281,3.0,0.7499935627290596,36.11110316381756,44.31027271420222,0.4475195574005397,0.5056285683802422,-0.38135165124286274,-2.228920954352205,38.03559830673356,0.3333320617675781,-0.1342559677335835,-0.4694443702697768,-0.8827935050375189,-0.05609523550203477,-0.6761189376536478,-0.2627698028859058,1.181123737688754,19.999954223562963,-22.73976616215325,0.20667456738387013,3,0.5833339691162109,0.7777776718139648,-0.6944451332092285,-1.8611116409301758,0.5,3,-0.01354404412511212,1.3333314259883384,24.72222137451172,4.999931336365977,24.88888740539551,1.9999914169720794,25.0,-0.01354404412511212 1889,2013-03-22,24.72222137451172,24.77777671813965,24.44444465637207,24.66666603088379,492777.0,0.004514655541872692,3.0,-0.3333333333333333,44.1176143896777,43.07187555712983,0.28834803787102103,0.3743306347344699,-0.4578409410325719,-2.3043548427406932,36.66596269505351,0.3333320617675781,-0.09550310058650169,-0.3333336830139153,-0.7704069256480253,0.10373955962019465,-0.5518703043309685,-0.1147970616968621,1.0161014596899918,45.45440358554048,0.7269002147362542,0.2185366213170546,3,0.22222328186035156,0.6666669845581055,-0.20833349227905273,-1.4722223281860352,1.0555553436279297,4,-0.0022471825159371406,3.0,24.61111068725586,1.3333314259883384,24.72222137451172,4.999931336365977,24.88888740539551,-0.0022471825159371406 1890,2013-03-25,24.333332061767575,25.05555534362793,24.333332061767575,25.05555534362793,135810.0,-0.015730354762743315,1.0000000000000098,-13.000068664812781,36.58532704857009,42.44555123384491,0.5621691947946807,0.7398980357999037,-0.05067232337734495,-1.877252572977575,35.42378710109032,0.7222232818603551,-0.09986181010400941,-0.6833340644836454,-1.2253924203187267,-0.1412757086485641,-0.9543632424011861,-0.41230488656610476,1.3532356453209502,0.0,-44.02381665801172,0.2710291779175407,3,0.4722223281860387,0.8055562973022496,0.31944465637207387,-0.9722223281860316,1.1666679382324254,0,0.03196350682734184,3.0,24.72222137451172,3.0,24.61111068725586,1.3333314259883384,24.72222137451172,0.03196350682734184 1891,2013-03-26,24.66666603088379,24.72222137451172,24.38888740539551,24.55555534362793,31860.0,0.013698656980888568,2.0000171662031474,-0.15384534124911123,40.90908736236858,41.143047942028886,0.20706353011265932,0.37780396122498416,-0.35789476049988167,-2.170934379252884,33.69572776611991,0.3888893127441442,-0.13053815684832415,-0.31944456100463725,-0.8683819080819788,0.2294927860727043,-0.593913234543308,-0.04497588746596648,0.9387075374854774,46.15386646877246,5.098865420116027,0.2744686735386707,3,0.13888835906982422,0.47222232818603516,0.04166603088378906,-1.305556297302246,0.8888893127441406,1,0.020270270792736023,1.0000000000000098,24.333332061767575,3.0,24.72222137451172,3.0,24.61111068725586,0.020270270792736023 1892,2013-03-27,25.333332061767575,25.333332061767575,24.833332061767575,24.94444465637207,144378.0,0.027027001948665808,1.571438380687578,3.499999999999968,51.85184478759759,41.507538321309895,-0.45521792181314424,-0.3044725348408015,-0.9776271956594833,-2.791894939392119,32.250706337895316,0.6666660308837855,-0.17971376719698284,0.34722146987914826,-0.20171587719819328,0.8961588169564898,0.07275279634047749,0.621690143417819,0.19571901620559018,100.0,60.42435665846822,0.2744686735386707,3,-0.5,-0.19444370269775035,-0.6249999999999964,-1.7777776718139613,-1.1111106872558558,2,-0.021929817296570953,2.0000171662031474,24.66666603088379,1.0000000000000098,24.333332061767575,3.0,24.72222137451172,-0.021929817296570953 1893,2013-03-28,25.38888740539551,25.38888740539551,24.77777671813965,25.38888740539551,346320.0,0.0021929742006492337,1.0,0.0,52.727262512710794,42.11920887600854,-0.5318677727072689,-0.3702603824839734,-0.982844727758966,-2.8053930823214728,30.757180834495546,0.6111106872558629,-0.15364949633742953,0.39722127914428995,-0.16620260641386508,0.960645164702445,0.11550933636521421,0.6789332219233657,0.06842053160531947,100.0,60.97577462872837,0.2817119427790767,3,-0.5277776718139684,-0.24999904632568715,-0.6666665077209508,-1.6944437026977575,-0.38888740539551137,3,-0.013129053528227574,1.571438380687578,25.333332061767575,2.0000171662031474,24.66666603088379,1.0000000000000098,24.333332061767575,-0.013129053528227574 1894,2013-04-02,25.22222137451172,25.5,25.05555534362793,25.5,23661.0,-0.006564526764113898,2.199991760279052,-100.0,46.2962762808967,42.54943310861023,-0.3691888191987829,-0.2099849183928697,-0.7649487137741318,-2.5954378812469834,29.43619172969691,0.4444446563720703,-0.16592876265896095,0.22777748107910156,-0.3398115458263753,0.7953665079845784,-0.05601703237363509,0.5115719945318382,-0.8888893127441442,76.1904294799484,37.828121875364914,0.2837945134527376,4,-0.3055553436279297,-0.08333301544189453,-0.3750004768371582,-1.5277776718139648,-0.6111106872558594,1,-0.004405269686838187,1.0,25.38888740539551,1.571438380687578,25.333332061767575,2.0000171662031474,24.66666603088379,-0.004405269686838187 1895,2013-04-03,25.27777671813965,25.27777671813965,25.05555534362793,25.27777671813965,32544.0,0.0022026348434192045,1.0,-0.0,56.521719660319135,44.58125981886396,-0.4259958372622883,-0.25221883802384326,-0.78190023684569,-2.6184733694178135,29.466506491057622,0.22222137451171875,-0.1799875059209981,0.26666622161865305,-0.3141624503087215,0.8474948935460276,-0.023748114345035987,0.5570805575823421,-0.9211112976074247,79.99993133554084,36.997908227816936,0.29041433596368776,4,-0.3611106872558594,-0.13888835906982422,-0.40277767181396484,-1.5833330154418945,-0.5555553436279297,2,0.019780220609401766,2.199991760279052,25.22222137451172,1.0,25.38888740539551,1.571438380687578,25.333332061767575,0.019780220609401766 1896,2013-04-04,24.77777671813965,25.38888740539551,24.77777671813965,25.38888740539551,51984.0,-0.019780220609401655,-1.0000000000000115,-100.0,46.2962762808967,45.712945720761645,0.06323551741231981,0.24733563066435238,-0.2393555274088257,-2.099175597236453,29.17565612410028,0.6111106872558629,-0.191672585552233,-0.22500038146972656,-0.8145730459686291,0.364572283029176,-0.5197867137191778,0.06978595077972471,-0.39824460601806777,0.0,-42.90343728308535,0.2947863322494504,4,0.13888931274414062,0.3611116409301758,0.13888883590698242,-1.0833330154418945,-0.27777671813964844,3,0.02914802607497946,1.0,25.27777671813965,2.199991760279052,25.22222137451172,1.0,25.38888740539551,0.02914802607497946 1897,2013-04-05,24.94444465637207,25.38888740539551,24.66666603088379,25.0,67509.0,0.006726509005564152,-1.3636278515226443,0.09090880717108044,46.29631042480471,46.84463541642689,-0.07665627721639368,0.07119129991060547,-0.3588738916707257,-2.2400582895037147,29.08631451865421,0.7222213745117223,-0.1901253520101278,-0.04999914169311381,-0.637833397131935,0.5378351137457074,-0.3439162694125244,0.24391798602629677,-0.5425031864929224,33.33340962722044,-9.324684681387971,0.29391712771940987,4,-0.02777862548828125,0.1944437026977539,0.12499856948852539,-1.2500009536743164,-0.27777862548828125,4,0.024498869214141905,-1.0000000000000115,24.77777671813965,1.0,25.27777671813965,2.199991760279052,25.22222137451172,0.024498869214141905 1898,2013-04-08,24.88888740539551,25.22222137451172,24.77777671813965,24.77777671813965,77877.0,-0.00222723944116221,-7.000034332406359,-2.000000000000064,48.076898952932545,47.2845559234552,0.02508529987846586,0.10592649202061821,-0.263004541384408,-2.155228836620193,28.626724281862835,0.4444446563720703,-0.171305634721314,-0.08888969421386506,-0.6683744439923984,0.4905950555646683,-0.37863206910312996,0.20085268067539985,-0.4649847649139467,26.66654459644773,-16.96703113503763,0.289742374889266,4,0.027778625488277697,0.25000095367431285,0.19444465637206676,-1.1944437026977575,-0.277776718139652,0,-0.026785690337418178,-1.3636278515226443,24.94444465637207,-1.0000000000000115,24.77777671813965,1.0,25.27777671813965,-0.026785690337418178 1899,2013-04-09,25.333332061767575,25.333332061767575,24.88888740539551,25.22222137451172,89748.0,0.01785715243646102,7.000034332406742,0.999999999999936,54.99997711183381,49.33062815270672,-0.3615812425140099,-0.3475882566879882,-0.664723442117058,-2.559536115553936,28.046648696607402,0.4444446563720632,-0.12000110462231817,0.3499994277954066,-0.2413614079340647,0.9413602635248779,0.05431900993066918,0.645679845660144,-0.8879074740956412,92.30771262267106,47.03127712921243,0.29568041786473587,4,-0.38888835906982067,-0.19444370269775035,-0.361111164093014,-1.6388883590698207,-0.6111106872558558,1,-0.013157845203893737,-7.000034332406359,24.88888740539551,-1.3636278515226443,24.94444465637207,-1.0000000000000115,24.77777671813965,-0.013157845203893737 1900,2013-04-10,25.333332061767575,25.55555534362793,25.27777671813965,25.333332061767575,116010.0,0.0,-4.0000343324066785,0.0,56.89655274471641,51.107013195189815,-0.2288833545896516,-0.37559636623311476,-0.6282807290899228,-2.510120620737233,27.024863225636125,0.27777862548828125,-0.055385564492027584,0.3555550575256312,-0.2194267330301578,0.9305368480814202,0.0680641622477367,0.6430459528035257,-0.8668159658490815,74.99989271169017,28.05784807440891,0.28749089527789506,4,-0.2222213745117152,-0.19444370269775035,-0.37499999999999645,-1.6388883590698207,-0.38888740539550426,2,-0.028508739898517876,7.000034332406742,25.333332061767575,-7.000034332406359,24.88888740539551,-1.3636278515226443,24.94444465637207,-0.028508739898517876 1901,2013-04-11,25.11111068725586,25.66666603088379,25.11111068725586,25.55555534362793,80811.0,-0.008771896802595713,-1.4999978542338113,-100.0,55.93220832121036,51.56038692114679,0.07041762683022057,-0.14782779199916973,-0.36786552597131106,-2.2375001611293968,25.931183611803675,0.5555553436279297,-0.0204298195693724,0.12500038146972514,-0.4527716059376239,0.7027723688770742,-0.16388561223395115,0.41388637517340143,-0.6010330214289894,44.44446563720703,-6.065845934505937,0.28888599370367524,4,0.05555534362792969,0.027777671813964844,-0.19444513320922852,-1.3888893127441406,-0.6666660308837891,3,-0.015486742804311948,-4.0000343324066785,25.333332061767575,7.000034332406742,25.333332061767575,-7.000034332406359,24.88888740539551,-0.015486742804311948 1902,2013-04-12,24.77777671813965,25.38888740539551,24.5,25.38888740539551,292392.0,-0.013274361826033476,1.9090880717107874,1.3749983906753664,52.38094200082942,51.52190686427109,0.35387204528885974,0.1770833032886081,-0.0012146128692194225,-1.8525325544630107,25.1954107313992,0.8888874053955114,0.06534270023976774,-0.1972224235534661,-0.7823698238933154,0.38792497678638327,-0.48979612372339076,0.09535127661645859,0.8888893127441406,23.80944595851678,-29.297809432949318,0.2925737001699245,4,0.3055562973022461,0.3611116409301758,0.13888883590698242,-0.9722223281860352,-0.8888893127441371,4,-0.01121072004560808,-1.4999978542338113,25.11111068725586,-4.0000343324066785,25.333332061767575,7.000034332406742,25.333332061767575,-0.01121072004560808 1903,2013-04-15,24.27777671813965,25.0,24.22222137451172,25.0,248877.0,-0.020179373060293715,1.153845341249112,1.1818207354602643,44.28571498637255,51.298511164879514,0.7595621684434377,0.6398826104202726,0.546680148762114,-1.3006210163322827,24.200814491253976,0.7777786254882812,0.10909389297685479,-0.6527779579162605,-1.307520130003386,0.0019642141708651195,-0.9801490439598233,-0.3254068718726977,1.3888893127441406,3.8461386099391923,-48.15423664837539,0.3273710860435624,4,0.6666669845581055,0.8055562973022461,0.6388888359069824,-0.47222232818603516,-0.3888893127441371,0,0.01601832479386678,1.9090880717107874,24.77777671813965,-1.4999978542338113,25.11111068725586,-4.0000343324066785,25.333332061767575,0.01601832479386678 1904,2013-04-16,24.44444465637207,24.5,24.05555534362793,24.5,111231.0,0.0068650412336930255,15.000068664812718,0.07692267062455599,51.51517043098938,50.7422279171762,0.5263114545649117,0.4526683732225436,0.42008516020077735,-1.4183165669410123,23.10080501737511,0.4444446563720703,0.0715884566000966,-0.4583322525024407,-1.1469331135620457,0.23026860855716436,-0.8026326830322432,-0.11403182197263817,1.1644435882568374,24.137963693017287,-33.017423922174316,0.34430043052980175,4,0.41666603088378906,0.5555553436279297,0.47222089767456055,-0.638890266418457,0.0,1,0.006818155749770405,1.153845341249112,24.27777671813965,1.9090880717107874,24.77777671813965,-1.4999978542338113,25.11111068725586,0.006818155749770405 1905,2013-04-17,23.44444465637207,24.5,23.22222137451172,24.5,260019.0,-0.0409090905544186,1.4210547238509978,19.000068664812716,35.897453955163826,49.586803214317,1.384499650246699,1.4020380035011684,1.4422002847780675,-0.37200074142464246,23.09469498552506,1.2777786254882812,-0.004704129995694473,-1.3805544853210456,-2.326304641566672,-0.4348043290754191,-1.8534295634438607,-0.9076794071982306,2.071243614196778,9.090951651577372,-47.41307580676213,0.472875078122814,4,0.9999990463256836,1.1388883590698242,1.4722208976745605,0.36110973358154297,1.3888874053955043,2,0.054502323977734246,15.000068664812718,24.44444465637207,1.153845341249112,24.27777671813965,1.9090880717107874,24.77777671813965,0.054502323977734246 1906,2013-04-18,24.22222137451172,24.22222137451172,23.72222137451172,23.72222137451172,46782.0,0.03317530995251161,1.0,-0.4736843056295908,37.500010728830965,48.60943658143103,0.5806963838563632,0.6026538831564956,0.6960324905956305,-1.0993557534008218,23.24724638285095,0.7777767181396484,-0.032956131329545,-0.5694444656372077,-1.5519914348871922,0.4131025036127767,-1.0607179502621982,-0.07817098101221731,1.10998954437256,46.153859697153955,-4.647944805135047,0.4912734846249914,4,0.22222232818603516,0.22222232818603516,0.7500004768371582,-0.41666698455810547,0.5555553436279297,3,0.0298165585514929,1.4210547238509978,23.44444465637207,15.000068664812718,24.44444465637207,1.153845341249112,24.27777671813965,0.0298165585514929 1907,2013-04-19,24.22222137451172,24.44444465637207,23.5,23.5,47970.0,0.0,-1.615388272080961,1.4444427490234375,36.70887506230862,47.34632281580615,0.5224125673231583,0.5937145649444915,0.7229201557378495,-1.051970428308806,23.376109372163544,0.9444446563720703,-0.1060474000094338,-0.5444444656372056,-1.5593427040261076,0.4704537727516964,-1.0518935848316566,-0.036995346442754595,0.9411903808227535,56.24997317792264,11.189275640233156,0.5074491191944508,4,0.22222232818603516,0.22222232818603516,0.8055558204650879,-0.3888893127441442,0.3888893127441406,4,0.009174355994210792,1.0,24.22222137451172,1.4210547238509978,23.44444465637207,15.000068664812718,24.44444465637207,0.009174355994210792 1908,2013-04-22,24.27777671813965,24.44444465637207,23.88888740539551,24.44444465637207,258723.0,0.002293569312614263,5.666636149321328,-0.2307712622672005,38.96104359349003,45.56421909154572,0.4146610148363976,0.5395703062955448,0.6936614118236974,-1.059336330052492,23.991623146135787,0.555557250976559,-0.11051899678251687,-0.4722224235534682,-1.5085973967559738,0.5641525496490374,-0.990409910154721,0.04596506304778458,0.7303398067290026,82.60862426185656,39.771899936802534,0.5181874866012521,4,0.16666698455810547,0.16666698455810547,0.7638893127441406,-0.44444465637207387,0.11111068725586293,0,-0.01601832479386678,-1.615388272080961,24.22222137451172,1.0,24.22222137451172,1.4210547238509978,23.44444465637207,-0.01601832479386678 1909,2013-04-23,24.66666603088379,24.66666603088379,24.27777671813965,24.38888740539551,45351.0,0.01601832479386678,1.7999945068527012,-1.6666590373303214,43.37350344480696,44.06165805822245,-0.08799323930755065,0.15421205672543437,0.3379207942894169,-1.3990597206667417,24.448082680345138,0.3888893127441406,-0.11992141909021115,-0.08055534362792827,-1.117541425585955,0.9564307383300985,-0.5990483846069417,0.4379376973510851,0.19857888195630835,100.0,59.308626317017485,0.5184930409790132,4,-0.22222232818603516,-0.22222232818603516,0.375,-0.5,-0.22222137451171875,1,-0.03153156671089896,5.666636149321328,24.27777671813965,-1.615388272080961,24.22222137451172,1.0,24.22222137451172,-0.03153156671089896 1910,2013-04-24,25.11111068725586,25.11111068725586,24.55555534362793,24.77777671813965,51021.0,0.018018027074092835,2.333325703953354,1.1999986267131906,53.65854067010688,43.80902831921095,-0.6339405925694557,-0.2413498639608811,-0.07827322104480317,-1.7877066470257894,24.00959589033718,0.5555553436279297,-0.12263126176478067,0.325000381469728,-0.7049438915799193,1.3549446545193753,-0.18997175505509745,0.8399725179945534,-1.8888893127441406,100.0,51.924087944109765,0.5149721365248238,4,-0.8055562973022461,-0.6666669845581055,-0.05555582046508789,-0.9444446563720703,-0.6666660308837891,2,-0.026548647695704197,1.7999945068527012,24.66666603088379,5.666636149321328,24.27777671813965,-1.615388272080961,24.22222137451172,-0.026548647695704197 1911,2013-04-25,25.16666603088379,25.22222137451172,24.88888740539551,25.22222137451172,61587.0,0.002212380978278361,11.00006866481259,-0.16666571299416924,52.499989271169056,43.82225579369314,-0.7607920837139304,-0.2714428510283291,-0.1079318762374406,-1.7839135276951978,23.56655575010873,0.3333339691162074,-0.18813372234134818,0.35555572509765554,-0.6863843127406213,1.3974957629359324,-0.16541429382148465,0.8765257440167957,-1.9066668701171885,96.77420426606419,44.898822680917846,0.5209700189191389,4,-0.9444446563720703,-0.7222223281860352,0.013888835906982422,-1.0,-0.8888893127441406,3,-0.013245058710087299,2.333325703953354,25.11111068725586,1.7999945068527012,24.66666603088379,5.666636149321328,24.27777671813965,-0.013245058710087299 1912,2013-04-26,24.77777671813965,25.16666603088379,24.44444465637207,25.16666603088379,972513.0,-0.015452555863653461,2.714277306390701,7.000034332406359,48.83721394433058,44.32797790013292,-0.4156084382766778,0.07767400658193324,0.26884022088374593,-1.342657000115949,22.222324113940452,0.7222213745117188,-0.27714890119317914,-0.00555582046508718,-1.0180825120215609,1.0069708710913865,-0.511819166243324,0.5007075253131497,-1.4392886688232416,66.66666666666657,11.123247917417615,0.5062633457782367,4,-0.5555553436279297,-0.33333301544189453,0.4305562973022461,-0.6111106872558594,-0.8333320617675781,4,0.0,11.00006866481259,25.16666603088379,2.333325703953354,25.11111068725586,1.7999945068527012,24.66666603088379,0.0 1913,2013-04-29,25.05555534362793,25.16666603088379,24.61111068725586,24.88888740539551,46350.0,0.01121079702380734,1.8571386531953504,-0.42857423120309057,46.987964266317476,43.824954992947156,-0.638613778183835,-0.23859007087512651,-0.03956962745902004,-1.5659214993052295,20.72067733646016,0.5555553436279297,-0.3464554390314767,0.28888940811157227,-0.6921521410920768,1.2699309573152213,-0.20163136649025049,0.779410182713395,-1.641717961303712,82.35301245453499,30.160448253547912,0.49052077460182436,4,-0.8333339691162109,-0.6111116409301758,0.1944441795349121,-0.8611116409301758,-0.9444446563720703,0,-0.01773836781011917,2.714277306390701,24.77777671813965,11.00006866481259,25.16666603088379,2.333325703953354,25.11111068725586,-0.01773836781011917 1914,2013-04-30,25.11111068725586,25.38888740539551,25.11111068725586,25.333332061767575,18396.0,0.0022172864606673226,-1.500000000000032,-1.3333180746606923,47.619057350415574,45.12735537019734,-0.6589536227268589,-0.3192652481103835,-0.11678718004291966,-1.5705215290142576,18.80028149501998,0.3333320617675817,-0.37959157859722836,0.3500002861022935,-0.6213900496390004,1.3213906218435874,-0.13569488176835165,0.8356954539729387,-1.6249379452441417,70.58829469262434,20.401620222492795,0.48569516787064615,4,-0.6666669845581055,-0.6666669845581055,0.1805558204650879,-0.8888893127441406,-1.0,1,-0.028761104630345313,1.8571386531953504,25.05555534362793,2.714277306390701,24.77777671813965,11.00006866481259,25.16666603088379,-0.028761104630345313 1915,2013-05-02,25.77777671813965,25.77777671813965,24.833332061767575,25.55555534362793,230697.0,0.026548647695704197,7.500034332406391,-1.000000000000016,56.521731017895696,47.240879846760095,-1.0726274463305892,-0.9977047475105856,-0.7816963696307226,-2.185386579312407,16.876972296018067,0.9444446563720739,-0.3189474377013468,0.991666316986084,-0.058272271970039924,2.041604905942208,0.46669702250802203,1.516635611464146,-2.177441096324902,100.0,47.05924243927684,0.5249692944780623,5,-1.1388883590698242,-1.2777776718139648,-0.6111102104187012,-1.4166669845581055,-1.5,3,-0.051724090729256766,-1.500000000000032,25.11111068725586,1.8571386531953504,25.05555534362793,2.714277306390701,24.77777671813965,-0.051724090729256766 1916,2013-05-03,25.5,25.77777671813965,25.27777671813965,25.77777671813965,308556.0,-0.01077582140527189,2.6000137329625432,-1.25,57.142867922221924,49.511323497861575,-0.664406068554726,-0.6988784935959558,-0.5053543776672562,-1.8604464866021928,15.774615227195781,0.5,-0.30662100136329684,0.6777784347534173,-0.41956294842557185,1.7751198179324064,0.12910774316392448,1.22644912634291,-1.7254690904792618,79.16672627136828,21.609906035398467,0.5486706915894944,5,-0.6666679382324219,-1.0000009536743164,-0.5277786254882812,-0.9722232818603516,-1.1666679382324254,4,-0.04139432720109526,7.500034332406391,25.77777671813965,-1.500000000000032,25.11111068725586,1.8571386531953504,25.05555534362793,-0.04139432720109526 1917,2013-05-06,25.55555534362793,25.55555534362793,24.66666603088379,24.88888740539551,183501.0,0.0021786409265853734,1.666662851976677,-2.4000137329625306,63.855432152385674,52.2773666710722,-0.5709830570637671,-0.744473046425302,-0.5653104480393516,-1.8786813782710787,15.006359542327651,0.8888893127441406,-0.12476102317067017,0.7027782440185533,-0.4419044894365314,1.847460977473638,0.13043687729101094,1.2751196107460956,-1.6207647694176792,80.95244323318657,15.915788728611957,0.5723413667275423,5,-0.5277786254882812,-1.055556297302246,-0.5833339691162109,-0.9444456100463867,-1.2222232818603551,0,-0.050000033585921866,2.6000137329625432,25.5,7.500034332406391,25.77777671813965,-1.500000000000032,25.11111068725586,-0.050000033585921866 1918,2013-05-07,24.22222137451172,24.88888740539551,23.88888740539551,24.88888740539551,161595.0,-0.05217393835460782,2.0000028610256457,-0.9999971389825184,48.076913554285774,52.79996779434763,0.842208908484686,0.5653404408989644,0.7623665754320328,-0.5100789515222601,14.603784883138687,1.6666679382324183,-0.027806671238842284,-0.5972224235534682,-1.7758025282125232,0.5813576811055867,-1.1865124758829957,-0.007932371223940748,1.5555553436279297,17.647088522722758,-50.391653019258655,0.5892900523295276,5,0.6111106872558594,0.27777767181396484,0.7638888359069824,0.3888883590698242,0.33333396911621094,1,-0.011467846563071427,1.666662851976677,25.55555534362793,2.6000137329625432,25.5,7.500034332406391,25.77777671813965,-0.011467846563071427 1919,2013-05-08,25.0,25.16666603088379,24.16666603088379,24.16666603088379,660717.0,0.03211012786410716,-1.3999981689467096,-1.2500021457692516,63.99999862670893,53.94901867841452,0.13039904084246245,-0.25159015777319027,-0.022893768279775628,-1.247708322266341,13.760210883333684,1.0,0.09973686064590126,0.19722280502319478,-0.9599931308861578,1.3544387409325473,-0.3813851629314833,0.7758307729778728,0.7399989318847666,58.82359474999033,-15.982957276239567,0.578607967954677,5,-0.16666793823242188,-0.5000009536743164,-9.5367431640625e-07,-0.38889026641845703,-0.7222232818603516,2,-0.0355555725097656,2.0000028610256457,24.22222137451172,1.666662851976677,25.55555534362793,2.6000137329625432,25.5,-0.0355555725097656 1920,2013-05-13,24.61111068725586,25.77777671813965,24.44444465637207,25.77777671813965,161451.0,-0.01555557250976558,1.2857133515022015,-1.3999981689467096,53.76344403582073,54.089402541153596,0.49271934789903327,0.08476378919201721,0.3574226191964911,-0.8205235239960693,12.067850438839308,1.3333320617675781,0.20932073794511652,-0.15555543899536062,-1.2878678218602637,0.9767569438695425,-0.7217116304278122,0.41060075243709093,-0.722223281860348,38.235341636356544,-38.535145186459395,0.566156191432451,5,0.22222137451171875,-0.11111164093017578,0.41666650772094727,-9.5367431640625e-07,-0.2777786254882848,0,-0.020316027437920936,-1.3999981689467096,25.0,2.0000028610256457,24.22222137451172,1.666662851976677,25.55555534362793,-0.020316027437920936 1921,2013-05-14,24.72222137451172,24.88888740539551,24.44444465637207,24.61111068725586,32994.0,0.004514655541872692,-1.000000000000016,-0.09523778383406711,54.73684134443723,54.744916696721,0.348592438462898,-0.06005435017930694,0.23348040106504797,-0.8869814461080701,10.842962137940845,0.44444274902344105,0.2784433725087858,-0.02500028610229421,-1.1457045162344812,1.0957039440298928,-0.5853524011683859,0.5353518289637975,-0.7955561828613256,44.117670818178226,-33.792442847684555,0.5603521150660933,5,0.11111068725585938,-0.22222232818603516,0.3055558204650879,-0.11111164093017578,-0.7777767181396484,1,-0.017977537278680233,1.2857133515022015,24.61111068725586,-1.3999981689467096,25.0,2.0000028610256457,24.22222137451172,-0.017977537278680233 1922,2013-05-15,24.5,24.88888740539551,24.333332061767575,24.88888740539551,203220.0,-0.008988730063748451,1.857152666401801,-3.500000000000032,52.04082597846105,55.306345775848065,0.5892314566670223,0.14787110707248274,0.4382324657594623,-0.6182850079113607,11.319450077839734,0.5555553436279368,0.2514972356990768,-0.23333282470703054,-1.359315184763414,0.8926495353493529,-0.7963240047352222,0.32965835532116117,-0.536312577819821,32.35301245453486,-43.105405521249125,0.5629911800281915,5,0.3333320617675781,-9.5367431640625e-07,0.5277771949768066,0.11110973358154297,-0.5555553436279297,2,-0.006802772989078609,-1.000000000000016,24.72222137451172,1.2857133515022015,24.61111068725586,-1.3999981689467096,25.0,-0.006802772989078609 1923,2013-05-16,24.66666603088379,24.833332061767575,24.38888740539551,24.38888740539551,1355409.0,0.0068026951381139344,-2.1999917602790826,-0.7142906189151784,50.0,55.570894959135224,0.40409517730757116,0.012473008157165566,0.2574646083580241,-0.7405832379816886,11.680486013406687,0.4444446563720632,0.22857438518467887,-0.08611125946044851,-1.1922257160193368,1.0200031970984398,-0.6391684877398944,0.4669459688189974,-0.6666968227844201,31.03449092325432,-39.61271266892807,0.5530572282794441,5,0.16666603088378906,-0.16666698455810547,0.3611111640930176,-0.055556297302246094,-1.1111106872558594,3,-0.01351353963680646,1.857152666401801,24.5,-1.000000000000016,24.72222137451172,1.2857133515022015,24.61111068725586,-0.01351353963680646 1924,2013-05-17,24.61111068725586,24.94444465637207,24.38888740539551,24.66666603088379,71649.0,-0.0022522437186432986,-1.2222205268077002,-0.19999862671317786,44.82758484612428,54.271545384493955,0.42607293269298907,0.08554046330439746,0.30156379597610794,-0.6414198053654303,11.63664520946374,0.555557250976559,0.25360256863771724,-0.14999990463256907,-1.2488208222056336,0.9488210129404955,-0.6994103634191013,0.3994105541539632,-0.575585328955686,19.230825096889827,-45.7328669639907,0.5494104587865328,5,0.22222137451171875,-0.11111164093017578,0.41666650772094727,-9.5367431640625e-07,-1.2777786254882848,4,-0.002257327770936346,-2.1999917602790826,24.66666603088379,1.857152666401801,24.5,-1.000000000000016,24.72222137451172,-0.002257327770936346 1925,2013-05-20,24.72222137451172,24.94444465637207,24.333332061767575,24.333332061767575,95391.0,0.004514655541872692,-2.1428613468046103,-7.000034332406423,45.45454190782172,52.972842494005036,0.1670529635839415,0.0791225199562362,0.18721582262220338,-0.7096077033427832,10.190346490638195,0.6111125946044957,0.2715681550170075,-0.10277805328369283,-1.0113863251582416,0.8058302185908559,-0.5570821892209672,0.35152608265358154,-0.6518509890147541,63.63627851522654,2.5850167118574845,0.45430413593727476,5,0.11111068725585938,-0.22222232818603516,0.3194446563720703,-0.11111164093017578,-1.2777767181396484,0,-0.017977537278680233,-1.2222205268077002,24.61111068725586,-2.1999917602790826,24.66666603088379,1.857152666401801,24.5,-0.017977537278680233 1926,2013-05-21,24.94444465637207,25.22222137451172,24.77777671813965,24.88888740539551,52686.0,0.008988807214931782,-2.199991760279052,0.14286134680463913,51.76471966278429,51.62942999516044,-0.15898194491867557,-0.09087876383439664,-0.035729237212024145,-0.8880672781813317,8.653306873291548,0.5,0.28704827516738973,0.083334064483644,-0.7807198042477168,0.9473879332150048,-0.3486928698820364,0.5153609988493244,-0.8399261442222503,68.75013411038692,8.061808570312508,0.43202693436568096,5,-0.11111259460449219,-0.4444456100463867,0.18055486679077148,-0.33333492279052734,-1.2777786254882812,1,-0.024498945678006367,-2.1428613468046103,24.72222137451172,-1.2222205268077002,24.61111068725586,-2.1999917602790826,24.66666603088379,-0.024498945678006367 1927,2013-05-22,24.44444465637207,25.333332061767575,24.44444465637207,25.0,9328995.0,-0.020044543259545966,-2.1999958801253685,-9.999691018951477,43.820226886269865,51.15646480982534,0.18643805490616217,0.4496785142869797,0.45235109327774836,-0.34942793027224184,7.63256876107863,0.8888874053955043,0.17973745209758718,-0.4277770996093757,-1.262454481812913,0.40690028259416167,-0.8451157907111444,-0.010438408507607022,-0.3064609801024538,11.111259460449574,-44.90185606222819,0.4173386911017689,5,0.5277767181396484,0.05555438995361328,0.7083325386047363,0.16666507720947266,-1.3888893127441406,2,-0.020454545277209357,-2.199991760279052,24.94444465637207,-2.1428613468046103,24.72222137451172,-1.2222205268077002,24.61111068725586,-0.020454545277209357 1928,2013-05-23,23.88888740539551,24.333332061767575,23.5,24.27777671813965,626508.0,-0.022727341888363894,2.333328247070346,0.7000010299686482,38.77550090963013,48.353742841261024,0.7707969322513541,1.027276322110449,0.9857053156160767,0.24725276719704326,7.04441109272066,0.9444446563720703,0.06493094186525994,-0.9638898849487276,-1.8717827462222694,-0.055997023675185886,-1.4178363155854967,-0.5099434543119585,1.888889312744137,21.212055006585796,-31.595962244395114,0.45394643063677,5,0.7500009536743129,0.6111116409301722,1.222223281860348,0.7222223281860316,-0.6666660308837926,3,0.002325652510883014,-2.1999958801253685,24.44444465637207,-2.199991760279052,24.94444465637207,-2.1428613468046103,24.72222137451172,0.002325652510883014 1929,2013-05-24,23.88888740539551,24.0,23.77777671813965,23.88888740539551,91917.0,0.0,-1.0000171662031152,-0.0,30.23255721113391,45.73919986074027,0.6667238113366274,1.0182243450311326,0.9630445086250852,0.2870195861726472,6.975492754620522,0.22222328186035156,-0.10162438159034792,-0.9250009536743136,-1.9280992283124583,0.07809732096383115,-1.4265500909933877,-0.42345181635523943,1.8433337783813428,21.212055006585796,-24.56788978652627,0.5015491373190725,5,0.5277786254882777,0.6111116409301722,1.1250009536743129,0.7222223281860316,0.0,4,-0.013953436010263776,2.333328247070346,23.88888740539551,-2.1999958801253685,24.44444465637207,-2.199991760279052,24.94444465637207,-0.013953436010263776 1930,2013-05-27,24.44444465637207,24.55555534362793,23.88888740539551,23.88888740539551,137907.0,0.023255886368784173,-1.3999972534263685,100.0,39.56044909602428,44.05293405536105,0.09503243258880545,0.4323269409556971,0.38365084107473635,-0.22868482865193585,7.521858671461429,0.6666679382324183,-0.06772155890736187,-0.33611040115356516,-1.3419255524265168,0.6697047501193865,-0.8390179767900392,0.16679717448290887,1.2431321037292484,51.51519880481994,9.547083729336983,0.5029075756364756,5,-0.02777862548828125,0.05555438995361328,0.4861106872558594,0.16666507720947266,-0.4444446563720703,0,-0.04545460574883042,-1.0000171662031152,23.88888740539551,2.333328247070346,23.88888740539551,-2.1999958801253685,24.44444465637207,-0.04545460574883042 1931,2013-05-28,24.833332061767575,24.833332061767575,24.55555534362793,24.66666603088379,1005696.0,0.015909030082797537,2.333333333333433,0.2999979400697585,43.29896213930328,43.08161585101019,-0.308922989942765,0.018115353986278393,-0.008926569991224653,-0.5768275636088838,7.8808426002626355,0.38888740539550426,-0.1946526852274708,0.06944370269775035,-0.9203518864810327,1.0592392918765334,-0.4254540918916412,0.5643414972871419,0.8104931631317172,72.72725381140535,34.21606069934717,0.4948977945893913,5,-0.4166660308837855,-0.19444370269775035,-0.31944370269775035,-0.2222223281860316,-0.4444446563720632,1,-0.05592835475887592,-1.3999972534263685,24.44444465637207,-1.0000171662031152,23.88888740539551,2.333328247070346,23.88888740539551,-0.05592835475887592 1932,2013-05-29,24.77777671813965,25.05555534362793,24.61111068725586,25.0,175239.0,-0.0022371280458757248,1.666662851976677,-1.3333447774688145,56.756751741086504,43.832366044464244,-0.23447931212571405,0.07765195365588085,0.040426141311591834,-0.48398522540477984,7.62188509548761,0.4444446563720703,-0.22587237805213434,0.013888359069824219,-0.9759072301089589,1.0036839482486073,-0.4810094355195673,0.5087861536592158,0.8231720022616571,82.14280021433153,39.29908285407281,0.4948977945893913,5,-0.3611106872558594,-0.13888835906982422,-0.33333301544189453,-0.11111068725585938,-0.44444465637207387,2,-0.04484303413883062,2.333333333333433,24.833332061767575,-1.3999972534263685,24.44444465637207,-1.0000171662031152,23.88888740539551,-0.04484303413883062 1933,2013-05-30,24.61111068725586,24.833332061767575,24.55555534362793,24.77777671813965,63153.0,-0.0067264320273647815,1.0000000000000255,0.7499935627290596,44.444438389369395,43.789794215935935,-0.08551540770847765,0.22062567405361477,0.19345201483443475,-0.2832839911524836,7.317288153851105,0.2777767181396449,-0.2784464996836107,-0.13055543899536204,-1.1127064134755926,0.8515955354848685,-0.6216309262354791,0.36052004824475503,0.9478190587374193,65.21739779437668,23.3872940327672,0.49107548724011535,5,-0.1944446563720703,0.027777671813964844,-0.16666698455810547,0.16666603088378906,-0.5555553436279297,3,-0.06320541008469915,1.666662851976677,24.77777671813965,2.333333333333433,24.833332061767575,-1.3999972534263685,24.44444465637207,-0.06320541008469915 1934,2013-05-31,24.38888740539551,24.833332061767575,24.16666603088379,24.77777671813965,69705.0,-0.009029388583239317,1.66666412353518,2.333344777468765,46.66665140788054,43.924473049275804,0.11384223083567946,0.40682572271318307,0.40454462124017354,-0.028859251793928564,7.689657896732484,0.6666660308837855,-0.3046931784496394,-0.31666755676269176,-1.2947247898295977,0.6613896763042142,-0.8056961732961447,0.17236105977076122,1.1288637456779007,42.857096146615135,0.5486388909080802,0.48902861653345325,5,0.027778625488277697,0.25000095367431285,0.05555629730224254,0.3888893127441371,-0.38888740539551137,4,-0.047835967729536244,1.0000000000000255,24.61111068725586,1.666662851976677,24.77777671813965,2.333333333333433,24.833332061767575,-0.047835967729536244 1935,2013-06-03,24.44444465637207,24.5,24.22222137451172,24.38888740539551,210771.0,0.0022779739827027967,2.3333180746606854,-0.14286134680464174,45.76273158991467,43.25758548562362,0.016470712380439068,0.25956494089675886,0.3382727845035163,-0.04624270440746159,7.7931481052656775,0.27777862548828125,-0.3300125807640839,-0.1944437026977539,-1.0371787420878,0.6482913366922922,-0.6158112223927752,0.22692381699726738,1.0329514716798727,31.250080466232077,-10.382166999024058,0.42136751969502245,6,-0.02777862548828125,0.1944437026977539,-9.5367431640625e-07,0.3333320617675781,-0.6666679382324219,0,-0.022727341888363894,1.66666412353518,24.38888740539551,1.0000000000000255,24.61111068725586,1.666662851976677,24.77777671813965,-0.022727341888363894 1936,2013-06-04,24.44444465637207,24.5,24.27777671813965,24.44444465637207,194805.0,0.0,3.0000343324063583,0.0,49.09091363070874,43.84321734611682,-0.06918895424866278,0.18596526206250985,0.33091932625369935,-0.009455478971943876,7.9022310532640905,0.22222328186035156,-0.3216113177922324,-0.14166593551635742,-0.883505241086965,0.6001733700542502,-0.5125855883016612,0.2292537172689464,0.9934035491188347,31.250080466232077,-11.078564363201508,0.3709196527853045,6,-0.16666698455810547,0.1944437026977539,-0.06944561004638672,0.3333320617675781,-0.11111259460449574,1,-0.01818182669395252,2.3333180746606854,24.44444465637207,1.66666412353518,24.38888740539551,1.0000000000000255,24.61111068725586,-0.01818182669395252 1937,2013-06-05,24.27777671813965,24.55555534362793,24.22222137451172,24.44444465637207,726687.0,-0.0068182337776684365,-1.3999972534263507,-100.0,43.63636817616042,44.38331370906464,0.0797359708339016,0.26561518769613457,0.4935184642063959,0.18542041558307432,7.880900019971697,0.33333396911621094,-0.3305370628162976,-0.24444494247436666,-0.8405122519662029,0.35162236701746963,-0.5424785972202848,0.053588712271551486,1.1213145232414377,16.666618982905458,-25.971573123166028,0.29803365474591814,6,0.13888931274414062,0.3611116409301758,0.05555582046508789,0.5,0.6111106872558629,2,0.004576641780086987,3.0000343324063583,24.44444465637207,2.3333180746606854,24.44444465637207,1.66666412353518,24.38888740539551,0.004576641780086987 1938,2013-06-07,23.94444465637207,24.27777671813965,23.88888740539551,24.22222137451172,108819.0,-0.01372992534026074,1.0000098092589413,1.6666475933258567,40.00002288815296,45.468587673177865,0.4713445100760225,0.6082554783094061,0.8224064657349466,0.543534375871161,6.884976283511635,0.3888893127441371,-0.4071708490372643,-0.5638881683349624,-1.2009249313120058,0.07314859464208112,-0.8824065498234859,-0.24536978684643884,1.4166647601813942,5.882531136337142,-38.07588636057756,0.3185183814885222,6,0.5277767181396484,0.6944437026977539,0.388887882232666,0.8333320617675781,0.5,4,0.01624123720455617,-1.3999972534263507,24.27777671813965,3.0000343324063583,24.44444465637207,2.3333180746606854,24.44444465637207,0.01624123720455617 1939,2013-06-10,24.11111068725586,24.333332061767575,24.11111068725586,24.11111068725586,48240.0,0.006960530230524009,0.0,-0.0,40.98362408794448,45.62671822783567,0.3794154357087969,0.39166237396371173,0.6495594439883554,0.3931132938459214,6.3440336754252105,0.38888740539550426,-0.3986064403379146,-0.35277767181396413,-0.969076955276055,0.2635216116481267,-0.6609273135450096,-0.04462803008291871,1.2127765409665372,33.333428700582715,-7.799787250616596,0.30814964173104537,6,0.3611106872558594,0.5277776718139648,0.22222185134887695,0.6666660308837891,0.2222213745117152,0,-0.0023041387163177385,1.0000098092589413,23.94444465637207,-1.3999972534263507,24.27777671813965,3.0000343324063583,24.44444465637207,-0.0023041387163177385 1940,2013-06-11,24.11111068725586,24.333332061767575,24.11111068725586,24.11111068725586,70362.0,0.0,0.0,0.0,36.842108433263164,44.909290038275664,0.3656070133900329,0.3713208124186096,0.6557879974641665,0.40331371114062264,6.84389114473945,0.2222213745117152,-0.30789732267514225,-0.32777767181396555,-0.9593080609805789,0.30375271735264775,-0.6435428663972722,-0.012012477230658902,1.1762987964020901,33.333428700582715,-4.128538539929082,0.315765194583306,6,0.3611106872558594,0.5277776718139648,0.33333301544189453,0.6666660308837891,0.05555534362792969,1,-0.004608277432635588,0.0,24.11111068725586,1.0000098092589413,23.94444465637207,-1.3999972534263507,24.27777671813965,-0.004608277432635588 1941,2013-06-12,24.27777671813965,24.27777671813965,24.0,24.0,81432.0,0.0069124161489533265,1.0,100.0,47.05880372996274,43.8317402592619,0.12499227928873324,0.17881902227320623,0.4866696189804678,0.249694929909559,7.438872823770229,0.27777671813964844,-0.16422677203791025,-0.1388894081115737,-0.7596272228669143,0.48184840664376694,-0.4492583154892422,0.17147949926609485,0.9738845758451404,58.333285649708245,16.81364898953138,0.3103689073776701,6,0.08333301544189453,0.3611116409301758,0.29166698455810547,0.5,0.5555553436279261,2,-0.020594966573953766,0.0,24.11111068725586,0.0,24.11111068725586,1.0000098092589413,23.94444465637207,-0.020594966573953766 1942,2013-06-13,24.333332061767575,24.333332061767575,24.0,24.22222137451172,923769.0,0.0022883208900432717,5.00000000000032,0.3999999999999872,59.52381147008304,45.507226157118964,-0.000265416926939821,0.11608906780987027,0.4077649967012995,0.21385179929585618,7.841401066699147,0.3333320617675746,-0.10682393466515805,-0.07500066757202362,-0.6955029151402883,0.545501579996241,-0.38525179135615417,0.23525045621210694,0.8832960063375168,100.0,53.60194069377076,0.3102511237841323,6,0.027777671813968396,0.30555629730224965,0.3333334922790563,0.25000095367431996,0.11111259460449574,3,0.0,1.0,24.27777671813965,0.0,24.11111068725586,0.0,24.11111068725586,0.0 1943,2013-06-14,24.333332061767575,24.44444465637207,24.16666603088379,24.333332061767575,979029.0,0.0,1.4999742511371614,0.0,59.52381147008304,46.93579949736369,-0.04896080665989544,0.09469095723244081,0.38214331772060817,0.2346511950239325,8.171893715656637,0.27777862548828125,-0.099560235891758,-0.05833396911621591,-0.6674217883963358,0.550753850163904,-0.36287787875627586,0.24620994052384404,0.8489634449754142,74.9996781350709,24.365859897095817,0.3045439096400606,6,-0.11111068725585582,0.30555629730224965,0.43055582046509144,0.25000095367431996,0.0,4,0.02283104271201819,5.00000000000032,24.333332061767575,1.0,24.27777671813965,0.0,24.11111068725586,0.02283104271201819 1944,2013-06-17,24.55555534362793,24.61111068725586,24.38888740539551,24.5,105642.0,0.00913246411532409,1.6666895549375296,100.0,52.7777671813965,47.71524789641723,-0.2738547374912308,-0.13903625487388283,0.14172531366665808,0.03561774644217408,8.589408836009218,0.2777786254882848,-0.16577239111858333,0.16666707992553853,-0.4387022801200331,0.7720364399711102,-0.13601760009724728,0.46935175994832434,0.593094252980201,90.90911928289191,38.71845313388084,0.30268468002278553,6,-0.3055562973022461,0.08333301544189453,0.11111021041870117,0.027777671813964844,-0.11111068725585938,0,-0.004524869655806563,1.4999742511371614,24.333332061767575,5.00000000000032,24.333332061767575,1.0,24.27777671813965,-0.004524869655806563 1945,2013-06-18,24.27777671813965,24.44444465637207,24.22222137451172,24.38888740539551,49545.0,-0.01131225181434814,-1.0000171662031792,-2.000000000000064,35.29414140638964,46.18227320482622,-0.024813632909221894,0.10934462276442503,0.39591528052243063,0.32810984989345116,9.048085957568174,0.33333396911621094,-0.17149486947790749,-0.08888931274413991,-0.6750634480093431,0.4972848225210633,-0.38197638037674153,0.2041977548884617,0.8378998865363201,45.45440358554048,-3.967564252015009,0.29308706763260145,6,-0.027777671813964844,0.3611116409301758,0.3888888359069824,0.3055562973022461,1.2222232818603516,1,0.0022883208900432717,1.6666895549375296,24.55555534362793,1.4999742511371614,24.333332061767575,5.00000000000032,24.333332061767575,0.0022883208900432717 1946,2013-06-19,24.333332061767575,24.38888740539551,24.22222137451172,24.22222137451172,57132.0,0.0022883208900432717,-2.000000000000064,-0.999999999999936,38.23530302739595,45.5821548549635,-0.10927974357838721,0.0059646274652038755,0.33304944971670025,0.292175742600854,9.56759774465197,0.16666603088379262,-0.17100654720804442,-0.0027783393859905914,-0.5220309679565389,0.5164742891845577,-0.26240465367126475,0.25684797489928357,0.750031010814876,54.545284302648,8.879666397279777,0.25962631428527494,6,-0.08333301544189098,0.08333396911621449,0.3333334922790563,0.25000095367431996,2.0,2,-0.006849289298346828,-1.0000171662031792,24.27777671813965,1.6666895549375296,24.55555534362793,1.4999742511371614,24.333332061767575,-0.006849289298346828 1947,2013-06-20,23.94444465637207,24.38888740539551,23.94444465637207,24.38888740539551,513738.0,-0.015981675029476228,-1.000000000000016,-4.00000000000016,34.21055246916637,44.93888036396499,0.2540702570069229,0.374682844445843,0.704583708055349,0.6995092821414843,10.185908470746448,0.44444274902344105,-0.18212217164110456,-0.3666657447814927,-0.9114740419397478,0.17814255237676235,-0.6390698933606203,-0.09426159620236518,1.1072511547587318,0.0,-41.40821371866005,0.27240414857912804,6,0.33333301544189453,0.47222137451171875,0.7222208976745605,0.6388883590698242,2.166666030883789,3,0.037122907553379214,-2.000000000000064,24.333332061767575,-1.0000171662031792,24.27777671813965,1.6666895549375296,24.55555534362793,0.037122907553379214 1948,2013-06-21,23.94444465637207,23.94444465637207,23.94444465637207,23.94444465637207,0.0,0.0,1.0,-0.0,38.2353416363565,44.63351564712188,0.28392835700537944,0.3995432542284618,0.6886638269712506,0.7145944128926374,9.440163143808872,0.0,-0.20986003551828958,-0.36944360733032156,-0.9056865928944049,0.16679937823376179,-0.6375651001123614,-0.10132211454828166,1.0762172385361168,0.0,-39.52198009562769,0.26812149278204106,6,0.33333301544189453,0.47222137451171875,0.7222208976745605,0.6388883590698242,1.7777767181396484,4,0.020881670348823045,-1.000000000000016,23.94444465637207,-2.000000000000064,24.333332061767575,-1.0000171662031792,24.27777671813965,0.020881670348823045 1949,2013-06-24,23.55555534362793,23.88888740539551,23.27777671813965,23.88888740539551,207738.0,-0.016241316861806965,2.6666781108020627,-100.0,29.999982833855697,43.87327946940993,0.6545585135153154,0.8033688928769251,1.0424581256140755,1.1146865103646917,9.054486550361428,0.6666679382324219,-0.21671471428285116,-0.741666316986084,-1.3494718845605043,-0.1338607494116637,-1.045569100773296,-0.43776353319887207,1.4346933133820947,23.80957052005166,-16.06646260248156,0.3039027837872106,6,0.3888883590698242,0.7499990463256836,1.1111102104187012,1.0277776718139648,2.0555553436279297,0,0.033018823236958594,1.0,23.94444465637207,-1.000000000000016,23.94444465637207,-2.000000000000064,24.333332061767575,0.033018823236958594 1950,2013-06-25,23.333332061767575,24.0,23.11111068725586,23.66666603088379,251721.0,-0.009434007333665728,-1.285718489672102,1.0000057220677263,27.272698898948306,41.674823377075,0.8435608878656033,0.9887774761880053,1.2262805562569454,1.3433858505569667,9.769131815251095,0.8888893127441406,-0.1876143054300421,-0.9083339691162138,-1.6482430853373131,-0.16842485289511444,-1.2782885272267634,-0.5383794110056641,1.5884177176876335,17.39125242751746,-22.602009347927183,0.36995455811054917,6,0.5277786254882848,0.8888893127441442,1.3333334922790563,1.25000095367432,2.444444656372074,1,0.04761911379237138,2.6666781108020627,23.55555534362793,1.0,23.94444465637207,-1.000000000000016,23.94444465637207,0.04761911379237138 1951,2013-06-26,23.44444465637207,23.61111068725586,23.05555534362793,23.05555534362793,243144.0,0.004761968599699351,-1.8571386531953504,-1.166665712994157,32.558169243715994,38.678640907478666,0.672533008337119,0.8097965418751834,1.084430461264624,1.2412352956927997,11.014678029870714,0.5555553436279297,-0.17181821869861125,-0.7277770042419434,-1.4941085173479642,0.03855450886407752,-1.110942760794952,-0.3446112476889347,1.3686667775511765,29.16672627136821,-13.208077059744571,0.38316575655300966,6,0.3888883590698242,0.7499990463256836,1.2222208976745605,1.1388883590698242,2.6111106872558594,2,0.08767771528634793,-1.285718489672102,23.333332061767575,2.6666781108020627,23.55555534362793,1.0,23.94444465637207,0.08767771528634793 1952,2013-06-27,23.66666603088379,23.77777671813965,23.16666603088379,23.44444465637207,228177.0,0.009478636741831359,1.7500085831015897,0.5714257687969003,43.90242268541934,36.94293104251604,0.38643822984660403,0.5270896437978472,0.8441660716759287,1.0284720913367877,12.332744885099263,0.6111106872558594,-0.13715574618190018,-0.45000009536743235,-1.1922108984476019,0.29221070771273716,-0.8211054969075171,-0.0788946938273476,1.0058409158158312,64.70582295455416,16.983204544361058,0.37110540154008526,6,0.16666698455810547,0.5277776718139648,0.9999995231628418,0.9166669845581055,2.3888893127441406,3,0.11267603250089908,-1.8571386531953504,23.44444465637207,-1.285718489672102,23.333332061767575,2.6666781108020627,23.55555534362793,0.11267603250089908 1953,2013-06-28,23.05555534362793,23.833332061767575,22.66666603088379,23.77777671813965,596826.0,-0.02582157902842719,1.8000027465862376,-3.2500085831015895,30.612256337280144,34.48009650428088,0.8909254940123112,1.0705757175781194,1.4458795369413622,1.6553410863552038,14.064117945310084,1.1666660308837855,-0.17341829695461541,-0.9833330154418931,-1.82652971594106,-0.14013631494272616,-1.4049313656914748,-0.5617346651923114,1.4875954748259552,29.166684548051574,-19.534355171049132,0.4215983502495834,6,0.5,0.8055553436279297,1.6805548667907715,1.5277776718139648,3.0,4,0.13253011250810842,1.7500085831015897,23.66666603088379,-1.8571386531953504,23.44444465637207,-1.285718489672102,23.333332061767575,0.13253011250810842 1954,2013-07-01,23.22222137451172,23.44444465637207,22.77777671813965,23.22222137451172,60363.0,0.007228888152974067,1.9999914169720794,-0.0,34.6153795366464,34.404678518753855,0.5757862109541918,0.8559073486755793,1.26618617970448,1.5002401064665705,15.277318725856833,0.6666679382324219,-0.25399863489746366,-0.758333683013916,-1.6590408156938814,0.14237344966604937,-1.2086872493539005,-0.30798011667393155,1.1332809651851576,41.66663090389686,-8.607423602988447,0.45035356633998336,7,0.3055553436279297,0.6388893127441406,1.3472223281860352,1.3611116409301758,2.833333969116211,0,0.10765550632223131,1.8000027465862376,23.05555534362793,1.7500085831015897,23.66666603088379,-1.8571386531953504,23.44444465637207,0.10765550632223131 1955,2013-07-02,23.88888740539551,23.88888740539551,23.0,23.05555534362793,85086.0,0.028708107641050695,1.1333330281570768,100.0,44.26228954599235,35.07434368748679,-0.1696896755313766,0.15334858755347014,0.6262088658428588,0.8455849259705452,16.13521515159689,0.8888874053955114,-0.32515036079864856,-0.06388978958129599,-0.9382407446705656,0.8104611655079736,-0.5010652671259308,0.37328568796333883,0.2977313034200577,100.0,48.64914456175309,0.4371754775446355,7,-0.3611106872558629,-0.02777671813965199,0.569445133209225,0.6944456100463832,2.1666679382324183,1,0.0720930720897186,1.9999914169720794,23.22222137451172,1.8000027465862376,23.05555534362793,1.7500085831015897,23.66666603088379,0.0720930720897186 1956,2013-07-03,24.0,24.0,23.61111068725586,23.66666603088379,166761.0,0.00465122517926031,1.3333314259883384,0.4000013732931094,45.16131175791114,36.29109471956954,-0.37219852826286726,0.007622920531936472,0.5185524853756291,0.7472512325962732,16.943172483601412,0.3888893127441406,-0.39630054617040855,0.06944503784179545,-0.7743486652137292,0.9132387408973202,-0.3524518136859669,0.4913418893695578,0.03462344102239001,100.0,52.53908148394808,0.42189685152776296,7,-0.6666669845581055,-0.13888931274414062,0.45833253860473633,0.5833330154418945,2.9444446563720703,2,0.07407402992248535,1.1333330281570768,23.88888740539551,1.9999914169720794,23.22222137451172,1.8000027465862376,23.05555534362793,0.07407402992248535 1957,2013-07-04,24.38888740539551,24.38888740539551,24.0,24.0,159525.0,0.016203641891479714,-1.0000000000000182,1.1666599909591955,50.72463479670081,37.678793959607795,-0.7726658613610624,-0.3926446414768172,0.1377114593932447,0.37087264234893524,17.481080076502618,0.38888740539551137,-0.40088423722048816,0.45277690887451527,-0.40203369061000416,1.3075875083590347,0.02537160913225378,0.8801822086167768,-1.7222213745117223,100.0,53.70831564070548,0.42740529974226055,7,-0.8611106872558629,-0.527776718139652,0.13888978958129528,0.19444561004638317,3.1666679382324183,3,0.06833718613435824,1.3333314259883384,24.0,1.1333330281570768,23.88888740539551,1.9999914169720794,23.22222137451172,0.06833718613435824 1958,2013-07-05,24.333332061767575,24.44444465637207,24.11111068725586,24.44444465637207,76032.0,-0.002277895777059724,4.999931336365977,-0.285719190343772,46.969681994643075,39.56431608858417,-0.7332552683154141,-0.3230225477018607,0.1990425346158915,0.43785368103998934,17.45203734053766,0.33333396911621094,-0.42077488620924797,0.3777771949768045,-0.49532789397513355,1.2508822839287426,-0.05877534949916452,0.8143297394527735,-1.6322216033935497,93.3332494100573,50.508992189294815,0.4365525444759685,7,-0.7777767181396449,-0.583333015441891,0.19444513320923207,0.16666698455810902,2.722223281860355,4,0.07077630295303061,-1.0000000000000182,24.38888740539551,1.3333314259883384,24.0,1.1333330281570768,23.88888740539551,0.07077630295303061 1959,2013-07-08,24.05555534362793,24.38888740539551,23.72222137451172,24.333332061767575,115092.0,-0.011415482163911528,2.4285812378303437,2.499957085228624,46.96970642763063,41.75287248065999,-0.42141067581475156,-0.0523028953663065,0.4669492947095293,0.7264438925248307,17.784431526891655,0.6666660308837926,-0.406447035455642,0.1027782440185554,-0.7685948430303284,0.9741513310674392,-0.33290829950588474,0.5384647875429955,-1.2847115173339816,73.07689768323199,29.321887596165524,0.4356865435244411,7,-0.5,-0.3055562973022461,0.47222185134887695,0.4444437026977539,3.277776718139645,0,0.08314087833061734,4.999931336365977,24.333332061767575,-1.0000000000000182,24.38888740539551,1.3333314259883384,24.0,0.08314087833061734 1960,2013-07-09,24.0,24.16666603088379,23.66666603088379,24.11111068725586,222786.0,-0.0023094600325926917,3.5000171662031794,0.40000000000000513,45.45455964144602,43.185804747074435,-0.292056368140571,-0.005795635297758395,0.4974576534257409,0.7872770655460499,18.16783208640262,0.5,-0.40798571210818224,0.05277843475341726,-0.81575641356849,0.9213132830753246,-0.3814889894075364,0.4870458589143709,-1.1622121405029269,46.66668192544409,4.099908305466464,0.43426742416095315,7,-0.4444446563720703,-0.3611116409301758,0.5277771949768066,0.4999990463256836,3.5555553436279297,1,0.08564813931783033,2.4285812378303437,24.05555534362793,4.999931336365977,24.333332061767575,-1.0000000000000182,24.38888740539551,0.08564813931783033 1961,2013-07-10,23.77777671813965,24.0,23.72222137451172,24.0,308592.0,-0.009259303410848019,1.4999957084860398,2.0000171662031794,47.619029453822556,43.598761054674796,-0.019643168707201397,0.186616182603494,0.689744293068852,1.0117654199549868,18.376800901189466,0.27777862548828125,-0.35731780603571295,-0.14444484710693217,-1.0016275722278678,0.7127378780140035,-0.5730362096674,0.28414651545353564,-0.8757225867675764,14.285644219922508,-32.27485125437164,0.42859136256046865,7,-0.22222137451171875,-0.13888835906982422,0.7500004768371582,0.7222223281860352,3.4444446563720703,2,0.09579443244374497,3.5000171662031794,24.0,2.4285812378303437,24.05555534362793,4.999931336365977,24.333332061767575,0.09579443244374497 1962,2013-07-11,24.333332061767575,24.333332061767575,23.77777671813965,23.77777671813965,250128.0,0.023364478109684006,1.0000000000000129,-2.499987125458103,54.794502508842854,46.28567729595954,-0.5260016980168736,-0.3888770917269717,0.12262766312387186,0.4448744624040053,18.454328851940254,0.5555553436279261,-0.2572844792635749,0.41111049652099396,-0.44607222859994167,1.2682932216419296,-0.017480866039473852,0.8397018590814618,-1.3695823093955042,85.71411054980581,31.88992295363505,0.42859136256046865,7,-0.7222213745117152,-0.6944437026977504,0.12500095367431996,0.16666698455810902,3.0,3,0.10730600264593693,1.4999957084860398,23.77777671813965,3.5000171662031794,24.0,2.4285812378303437,24.05555534362793,0.10730600264593693 1963,2013-07-12,24.88888740539551,25.0,24.333332061767575,24.44444465637207,153090.0,0.02283104271201819,1.0000000000000107,0.7999972534169325,65.78946179630113,49.74946421369895,-0.8874781129013876,-0.9493513298424752,-0.44722673928025003,-0.12954583543568887,18.871935310323906,0.6666679382324254,-0.16087139366651826,0.9388880729675328,-0.005917056963806289,1.883693202898872,0.4664855080018633,1.4112906379332024,-1.8659098568634427,91.66655937835749,32.639330818760975,0.47240256496567035,7,-0.8888874053955114,-1.0555543899536168,-0.3611102104187047,-0.38888835906982777,2.5,4,0.1071429146187679,1.0000000000000129,24.333332061767575,1.4999957084860398,23.77777671813965,3.5000171662031794,24.0,0.1071429146187679 1964,2013-07-15,24.44444465637207,24.66666603088379,24.27777671813965,24.44444465637207,184455.0,-0.017857075801913647,-1.3333180746606852,0.0,62.500026822111884,51.77587946660112,-0.28097846306526364,-0.5414183178266612,-0.02433331700807173,0.2976913583561398,19.666251921612567,0.6111106872558629,-0.11949124659981436,0.5000008583068833,-0.4310178594387466,1.4310195760525133,0.03449149943406837,0.9655102171796983,-1.302845760751925,58.33336909610315,-5.71430706213922,0.465509358872815,7,-0.13888931274414062,-0.6111116409301758,0.11111021041870117,0.05555438995361328,2.7777767181396484,0,0.10681816355256024,1.0000000000000107,24.88888740539551,1.0000000000000129,24.333332061767575,1.4999957084860398,23.77777671813965,0.10681816355256024 1965,2013-07-16,24.333332061767575,24.44444465637207,24.22222137451172,24.333332061767575,403839.0,-0.004545515194411709,-1.000017166203243,0.0,59.99999141692411,53.4246216509359,-0.1119658305304192,-0.4489480542470048,0.04200258544904756,0.39876118357820545,20.1210070642208,0.22222328186035156,0.02182288330163118,0.38611049652099183,-0.5494162874771682,1.3216372805191519,-0.0816528954780864,0.8538738885200701,-1.0802290998846367,47.826022056232965,-19.781496215478064,0.46776339199907996,7,9.536743199589637e-07,-0.49999904632568004,0.2222228050231969,0.16666698455810902,3.1111125946044957,1,0.12328767767541327,-1.3333180746606852,24.44444465637207,1.0000000000000107,24.88888740539551,1.0000000000000129,24.333332061767575,0.12328767767541327 1966,2013-07-17,24.16666603088379,24.44444465637207,24.0,24.0,262332.0,-0.006849289298346828,-4.333356221604239,100.0,55.69620693251745,53.97701855491552,0.09032683537891373,-0.3113726695244523,0.16998699587398747,0.5543133340623498,20.437897119436293,0.4444446563720703,0.14848954482366494,0.2277777671813972,-0.6961651459193057,1.1517206802821,-0.23419368936895424,0.6897492237317486,-0.8087492467138269,31.818188911620997,-34.662791776280756,0.461971456550351,7,0.16666698455810547,-0.33333301544189453,0.3888888359069824,0.33333301544189453,3.2777786254882812,2,0.14022990628551368,-1.000017166203243,24.333332061767575,-1.3333180746606852,24.44444465637207,1.0000000000000107,24.88888740539551,0.14022990628551368 1967,2013-07-18,24.833332061767575,24.833332061767575,24.22222137451172,24.22222137451172,286794.0,0.027586181314039004,1.0000000000000115,3.6666781108020983,70.00000429153782,56.53594325457049,-0.5662075244371501,-0.9571021695034396,-0.5302024579472686,-0.12147689795115824,20.469209865480426,0.6666660308837855,0.21930601542908335,0.8499994277954066,-0.15686414422070882,1.856862999811522,0.3465676417873489,1.3534312138034643,-1.3768902846478106,83.33320617675746,11.631048570591716,0.5034317860080585,7,-0.49999904632568004,-0.99999904632568,-0.333333015441891,-0.333333015441891,2.888889312744144,3,0.09619689000261,-4.333356221604239,24.16666603088379,-1.000017166203243,24.333332061767575,-1.3333180746606852,24.44444465637207,0.09619689000261 1968,2013-07-19,24.44444465637207,24.66666603088379,24.333332061767575,24.44444465637207,173052.0,-0.015659896321131184,-1.9999656681829245,0.0,63.09526193711872,58.327671644513615,-0.17869273453776202,-0.5574143131087794,-0.13706464618182324,0.2630288282589959,20.502214791229743,0.5,0.27452820950645673,0.43611202239990376,-0.5913057650655453,1.4635298098653529,-0.07759687133282256,0.9498209161326301,-0.8953893858794935,53.333440145019985,-21.252271978744908,0.5137088937327245,7,-0.11111164093017578,-0.6111116409301758,0.05555438995361328,0.05555438995361328,3.0,4,0.1181817564688441,1.0000000000000115,24.833332061767575,-4.333356221604239,24.16666603088379,-1.000017166203243,24.333332061767575,0.1181817564688441 1969,2013-07-22,24.333332061767575,24.44444465637207,24.22222137451172,24.44444465637207,769968.0,-0.004545515194411709,2.9999656681829885,-100.0,55.4054110480396,59.43332180080179,-0.026858231010304934,-0.4058533102702846,-0.04797911505369967,0.3637467526294422,19.30335866496518,0.22222328186035156,0.27587526601125845,0.28611059188842347,-0.727939157202993,1.30016034097984,-0.22091428265728652,0.7931354664341335,-0.6972201075045525,39.99990844712567,-30.07516075620598,0.5070248745457084,7,0.027778625488284803,-0.49999904632568004,0.09722280502319691,0.16666698455810902,2.8333339691162145,0,0.12557077410819595,-1.9999656681829245,24.44444465637207,1.0000000000000115,24.833332061767575,-4.333356221604239,24.16666603088379,0.12557077410819595 1970,2013-07-23,24.44444465637207,24.66666603088379,24.333332061767575,24.5,711855.0,0.0045662712497593905,-1.3999807741164318,0.49999141704573113,55.405411048039674,60.29847531127036,-0.0763225119517088,-0.452664410687305,-0.16774480242925804,0.24455419423082247,17.94544636464879,0.3333339691162145,0.3015225706745426,0.3416675567626939,-0.6285011597346468,1.3118362732600346,-0.14341680148597646,0.8267519150113642,-0.7264994193648313,53.333440145019985,-12.421114083799203,0.4850843582486704,7,-0.055556297302246094,-0.6111116409301758,-9.5367431640625e-07,0.05555438995361328,2.0,1,0.11363631930233065,2.9999656681829885,24.333332061767575,-1.9999656681829245,24.44444465637207,1.0000000000000115,24.833332061767575,0.11363631930233065 1971,2013-07-24,25.5,26.61111068725586,24.333332061767575,24.44444465637207,1715283.0,0.04318180913767544,-2.565211031085555,-19.000068664812716,61.62792508057102,61.057744485906824,-0.9631777934919974,-1.419083967345241,-1.2234479791093449,-0.8156863210527732,17.289348437360147,2.277778625488285,0.3778057628033267,1.29444513320923,0.1914926652011566,2.3973976012173033,0.742968899205195,1.8459213672132648,-1.7051314772131967,53.4883980882515,-7.606578264471175,0.5514762340040363,7,-0.1944446563720703,-0.8611116409301758,-1.055556297302246,-1.0000009536743164,0.9444446563720703,2,0.07625273162243418,-1.3999807741164318,24.44444465637207,2.9999656681829885,24.333332061767575,-1.9999656681829245,24.44444465637207,0.07625273162243418 1972,2013-07-25,26.333332061767575,26.333332061767575,25.5,25.5,2608263.0,0.03267968869676774,1.0000000000000084,0.7894726380744976,68.00000686645771,61.30336060481311,-1.6572528627970051,-2.152766200749607,-2.0400835754230897,-1.6497923944122483,17.080776056566943,0.8333320617675746,0.4951769777558539,1.9944438934326136,0.5683801962696613,3.420507590595566,1.2814120448511375,2.70747574201409,-2.3131641658232454,88.37205960081936,30.059764938499896,0.7130318485814764,7,-1.0277767181396449,-1.6944437026977504,-1.9999995231628382,-1.833333015441891,0.22222328186035512,3,0.042194151199637986,-2.565211031085555,25.5,-1.3999807741164318,24.44444465637207,2.9999656681829885,24.333332061767575,0.042194151199637986 1973,2013-07-26,26.11111068725586,26.94444465637207,25.88888740539551,26.5,537264.0,-0.008438786781348906,-1.5333296712351472,-0.4666678873716563,68.68687324068702,61.99078798465479,-1.389553048208498,-1.7812170451111555,-1.80877668864958,-1.4287580354288636,16.318444882820238,1.055557250976559,0.6269686313944085,1.6194447517395005,0.11948808433453806,3.119401419144463,0.8694664180370175,2.3694230854419835,-1.8836673680066092,69.38774366271986,12.408407032052907,0.7499783337024819,7,-0.6388883590698242,-1.3055553436279297,-1.7638888359069824,-1.6111116409301758,0.33333396911621094,4,0.06170211242841539,1.0000000000000084,26.333332061767575,-2.565211031085555,25.5,-1.3999807741164318,24.44444465637207,0.06170211242841539 1974,2013-07-29,25.72222137451172,26.11111068725586,25.61111068725586,26.11111068725586,1689741.0,-0.014893633495795644,1.5714257687969002,1.0,64.76190071365372,62.51988901762474,-0.8944063629273806,-1.2600334385663565,-1.4133424790689872,-1.0415550405430594,15.312687857655845,0.5,0.6844671688492596,1.10555543899536,-0.3653669149907799,2.5764777929814997,0.37009426200229,1.8410166159884298,-1.2230779215501855,53.1914753739112,-4.881983295325732,0.7354611769930692,7,-0.2499990463256836,-0.9166660308837891,-1.3749995231628418,-1.2222223281860352,0.5,0,0.06695468703052643,-1.5333296712351472,26.11111068725586,1.0000000000000084,26.333332061767575,-2.565211031085555,25.5,0.06695468703052643 1975,2013-07-30,25.61111068725586,26.0,25.38888740539551,25.88888740539551,1022022.0,-0.004319638091831335,1.4444410536153514,0.7142822109961345,66.0194307439341,63.66691388555992,-0.651493077023968,-1.0680416575533371,-1.3004250468444951,-0.9292456524673156,15.30244814278342,0.6111125946044886,0.6428731424727872,0.9083335876464851,-0.5846757956317319,2.401342970924702,0.16182889600737838,1.6548382792855918,-0.8674371139532724,48.93617487536302,-14.06989130299985,0.746504691639108,7,-0.027777671813964844,-0.8055553436279297,-1.4861116409301758,-1.1111116409301758,0.5555553436279297,1,0.0607375198453215,1.5714257687969002,25.72222137451172,-1.5333296712351472,26.11111068725586,1.0000000000000084,26.333332061767575,0.0607375198453215 1976,2013-07-31,25.77777671813965,26.11111068725586,25.66666603088379,25.72222137451172,339336.0,0.006507567474093312,-4.333356221604239,-0.19999999999999743,63.541676724956496,62.94932193371755,-0.6320569905097102,-1.1538507526639812,-1.470474424378942,-1.0937316582448204,15.60500884452683,0.5,0.6550589499216954,0.9861107826232924,-0.541999151646845,2.51422071689343,0.2220558154882255,1.7501657497583594,-0.8140260365301124,24.99999999999983,-33.682316392544635,0.7640549671350679,7,-0.1944437026977539,-0.9722213745117188,-1.7361106872558594,-1.3333330154418945,1.5555553436279261,2,0.025862119356604207,1.4444410536153514,25.61111068725586,1.5714257687969002,25.72222137451172,-1.5333296712351472,26.11111068725586,0.025862119356604207 1977,2013-08-01,26.05555534362793,26.11111068725586,25.88888740539551,25.94444465637207,26608914.0,0.010775895397247659,1.0000171662031472,2.0,61.53847895128811,62.77634604640303,-0.8026366461029291,-1.370638026751017,-1.7323593813496032,-1.3703540387274415,16.822764183182187,0.33333396911621094,0.7034026699738938,1.1805560111999505,-0.4343819314933839,2.795493953893285,0.3730870398532815,1.9880249825466194,-0.8937352645421406,42.857177890038614,-11.171486235104112,0.807468971346668,8,-0.47222232818603516,-1.25,-2.0416669845581055,-1.6388893127441406,1.8888893127441406,3,0.014925389523092525,-4.333356221604239,25.77777671813965,1.4444410536153514,25.61111068725586,1.5714257687969002,25.72222137451172,0.014925389523092525 1978,2013-08-02,26.05555534362793,26.05555534362793,25.94444465637207,26.05555534362793,257535.0,0.0,1.0,0.0,67.46987652788982,64.11684221083085,-0.6147103434489978,-1.3017387019802484,-1.6982280089941355,-1.3709601761621748,18.227530198084523,0.11111068725585938,0.7993005404750555,1.094444847106935,-0.5813973176701026,2.7702870118839726,0.2565237647184162,1.9323659294954538,-0.7154728068135121,92.30773293754436,37.219822789707266,0.8379210823885185,8,-0.41666698455810547,-1.25,-2.0416669845581055,-1.6388893127441406,1.5,4,0.019189765614505694,1.0000171662031472,26.05555534362793,-4.333356221604239,25.77777671813965,1.4444410536153514,25.61111068725586,0.019189765614505694 1979,2013-08-05,26.05555534362793,26.11111068725586,25.833332061767575,26.0,234576.0,0.0,2.3333562216042814,100.0,69.13582235371169,65.64244346701662,-0.38523323695221734,-1.2060563473228605,-1.6633929216784757,-1.3715724672238636,18.917468135080902,0.2777786254882848,0.7746971792681059,0.9944448471069336,-0.692527055715864,2.6814167499297312,0.15095889569553478,1.8379307985183324,-0.5550365948577465,92.30773293754436,34.80167589127374,0.843485951411398,8,-0.41666698455810547,-1.1944446563720703,-2.347222328186035,-1.833333969116211,1.3333320617675817,0,0.014925389523092525,1.0,26.05555534362793,1.0000171662031472,26.05555534362793,-4.333356221604239,25.77777671813965,0.014925389523092525 1980,2013-08-06,26.05555534362793,26.44444465637207,25.88888740539551,26.11111068725586,574740.0,0.0,-1.8571344492891149,-1.0,71.79488308096172,66.77210546706004,-0.14825407436521587,-1.1005912743732296,-1.645749621147555,-1.37573924657638,19.679245455860745,0.555557250976559,0.8207682195205308,0.8916670799255364,-0.7734298594945379,2.5567640193456107,0.059118610215499245,1.7242155496355736,-0.4106440040975592,50.0,-10.311105140893744,0.8325484697100373,8,0.11111068725585938,-1.0833330154418945,-2.361111640930176,-1.833333969116211,1.3333320617675817,1,0.0063965641371197535,2.3333562216042814,26.05555534362793,1.0,26.05555534362793,1.0000171662031472,26.05555534362793,0.0063965641371197535 1981,2013-08-07,26.05555534362793,26.333332061767575,26.0,26.11111068725586,696780.0,0.0,-2.9999999999999574,1.0,66.66668400620276,66.62395848258727,-0.06834869290556611,-0.9709788796830665,-1.6402794754714023,-1.3719647535346589,20.482190169633782,0.3333320617675746,0.9356971448774054,0.777778148651123,-0.7972876528319972,2.3528439501342433,-0.00975475209043708,1.5653110493926832,-0.28069067241338885,36.36372148477404,-20.166298529961146,0.78753290074156,8,0.11111068725585938,-0.7777776718139648,-2.361111640930176,-1.833333969116211,1.2777767181396449,2,0.004264376091413169,-1.8571344492891149,26.05555534362793,2.3333562216042814,26.05555534362793,1.0,26.05555534362793,0.004264376091413169 1982,2013-08-08,26.94444465637207,27.11111068725586,26.05555534362793,26.05555534362793,626652.0,0.03411515513759822,-1.3749983906753585,-16.000068664812716,79.99999084472935,67.88097154970309,-0.9626705554655608,-1.7436163578067578,-2.511465899725259,-2.252759466282349,22.385343696124117,1.0555553436279297,1.0800582235990994,1.536111831665039,-0.13902283336334165,3.2112464966934198,0.6985444991508487,2.3736791641792294,-1.055557250976559,86.95658014939012,28.782027576088822,0.8375673325141909,8,-0.6944456100463867,-1.555556297302246,-3.3472228050231934,-2.7222232818603516,0.44444274902344105,3,0.014432934519714946,-2.9999999999999574,26.05555534362793,-1.8571344492891149,26.05555534362793,2.3333562216042814,26.05555534362793,0.014432934519714946 1983,2013-08-09,27.55555534362793,27.77777671813965,26.94444465637207,27.0,544590.0,0.022680396462034347,-1.4999985694871611,0.6249994635584528,84.52382558057323,70.07674097936082,-1.505677453347431,-2.260606072793692,-3.0920345773477607,-2.854800978032067,24.37974090009859,0.8333320617675781,1.132543209709013,2.013889122009278,0.10468444874974736,3.9230937952688087,1.0592867853795127,2.9684914586390434,-1.5555553436279297,88.57147341357931,26.93725323483111,0.9546023366297647,8,-0.9722232818603516,-1.833333969116211,-3.861111640930176,-3.333333969116211,-0.16666793823241832,4,0.014112918716191691,-1.3749983906753585,26.94444465637207,-2.9999999999999574,26.05555534362793,-1.8571344492891149,26.05555534362793,0.014112918716191691 1984,2013-08-12,27.05555534362793,27.72222137451172,26.94444465637207,27.55555534362793,844479.0,-0.018145161429875545,-1.15384574754656,-0.9000003433228849,75.82418245763361,71.16615783643854,-0.8902761813108313,-1.6389901482244298,-2.559508884695582,-2.345886024770799,26.597245717115154,0.7777767181396484,1.0591268998668752,1.383333587646483,-0.5666254921034799,3.333292667396446,0.40835404777149975,2.358313127521466,-1.0,61.764759340901165,-0.8814720027129184,0.9749795398749818,8,-0.33333396911621094,-1.333333969116211,-3.402778148651123,-2.833333969116211,0.3888893127441406,0,0.01848049295790033,-1.4999985694871611,27.55555534362793,-1.3749983906753585,26.94444465637207,-2.9999999999999574,26.05555534362793,0.01848049295790033 1985,2013-08-13,27.333332061767575,27.333332061767575,26.94444465637207,27.11111068725586,1974303.0,0.010266901366896786,2.50000000000008,-0.4444427490234304,71.42857142857144,72.04247947017353,-1.0036044289797523,-1.7713064321178287,-2.802652561399565,-2.613042025218032,29.05285141581091,0.38888740539550426,1.0049447805847862,1.5111103057861293,-0.46654267825107354,3.488763289823332,0.5222838137675261,2.4999367978047324,-1.036665725708005,74.99997317789366,10.732869672947984,0.9888264920186015,8,-0.5277776718139613,-1.6111106872558558,-3.680554866790768,-3.111110687255856,0.16666793823242543,1,0.002032512666307662,-1.15384574754656,27.05555534362793,-1.4999985694871611,27.55555534362793,-1.3749983906753585,26.94444465637207,0.002032512666307662 1986,2013-08-14,27.55555534362793,27.72222137451172,27.27777671813965,27.333332061767575,271557.0,0.008130120446280698,-1.666662851976677,1.0000085831016217,66.66668400620276,72.61228003183071,-1.058435775444437,-1.8199340063962381,-2.9869464895837012,-2.821470396896263,32.20721547357366,0.4444446563720703,1.0097874873487207,1.5638891220092788,-0.39715951387792714,3.5249377578964847,0.5833648040656776,2.54441343995288,-1.0515335540771495,87.09681706425675,24.809800683742914,0.9805243179436025,8,-0.7500009536743164,-1.805556297302246,-3.9583334922790527,-3.333333969116211,-0.05555534362792969,2,-0.00604843328882354,2.50000000000008,27.333332061767575,-1.15384574754656,27.05555534362793,-1.4999985694871611,27.55555534362793,-0.00604843328882354 1987,2013-08-15,27.22222137451172,27.66666603088379,27.22222137451172,27.38888740539551,153846.0,-0.012096797359349654,-4.333356221604239,-0.7499935627290636,64.70587344318312,72.30516857797441,-0.6059261981118134,-1.368624185883764,-2.6134014876854543,-2.473478608412087,34.75091570391143,0.4444446563720703,1.0153088742417502,1.1111106872558594,-0.843873182619884,3.0660945571316027,0.13361875231798592,2.088602622193733,-0.5398738949584967,33.33325703927161,-26.8966186411052,0.977491934937872,8,-0.41666698455810547,-1.4444446563720703,-3.624999523162842,-3.0,0.5555553436279297,3,0.0040816172099713555,-1.666662851976677,27.55555534362793,2.50000000000008,27.333332061767575,-1.15384574754656,27.05555534362793,0.0040816172099713555 1988,2013-08-16,27.333332061767575,27.5,27.22222137451172,27.22222137451172,1001295.0,0.0040816172099713555,-4.000034332406359,-0.6666666666666311,73.01586696079796,72.73628464542844,-0.5774479495371558,-1.3198806951705393,-2.671435029170656,-2.5673624431287188,37.43208065547772,0.27777862548828125,1.0429805742020335,1.0777770042419412,-0.7833536697676315,2.938907678251514,0.14721166723715484,2.0083423412467276,-0.49762448881225296,49.99987738456324,-10.660940121155328,0.9305653370047856,8,-0.49999999999999645,-1.4444437026977504,-3.7083325386047328,-3.111110687255856,0.0,4,0.002032512666307662,-4.333356221604239,27.22222137451172,-1.666662851976677,27.55555534362793,2.50000000000008,27.333332061767575,0.002032512666307662 1989,2013-08-19,27.38888740539551,27.77777671813965,27.22222137451172,27.333332061767575,2577699.0,0.002032512666307662,-3.000013732962543,0.5000000000000799,75.80643464325725,73.1820125967946,-0.4738060350292237,-1.196109489024881,-2.6775462996683324,-2.6069671130631242,40.58126477770342,0.5555553436279297,1.0760899350964515,0.9805545806884801,-0.7100239639878794,2.6711331253648396,0.13526530835030215,1.825843853026658,-0.42129015211438414,53.33321126283499,-8.446733973789122,0.8452892723381793,8,-0.49999904632568715,-1.4999990463256871,-3.472220897674564,-3.1666660308837926,0.4444446563720632,0,0.0,-4.000034332406359,27.333332061767575,-4.333356221604239,27.22222137451172,-1.666662851976677,27.55555534362793,0.0 1990,2013-08-20,27.22222137451172,27.5,27.05555534362793,27.22222137451172,357975.0,-0.006085169814198488,-1.6666781108021194,0.0,70.96774372176236,73.65990812074567,-0.13884591416682213,-0.8544788224819762,-2.462353439815878,-2.4189481754418978,43.31942380671347,0.4444446563720703,1.0845121654975145,0.6749997138977051,-0.7756277934176836,2.1256272212130938,-0.05031403975998927,1.4003134675553994,0.5555553436279297,23.076862131983987,-41.56452788321427,0.7253137536576939,8,-0.3055553436279297,-1.3333330154418945,-3.1527771949768066,-3.0,0.0,1,0.00816330448581315,-3.000013732962543,27.38888740539551,-4.000034332406359,27.333332061767575,-4.333356221604239,27.22222137451172,0.00816330448581315 1991,2013-08-21,27.44444465637207,27.77777671813965,27.22222137451172,27.22222137451172,253017.0,0.00816330448581315,-3.9999742509162384,100.0,70.49180696933843,72.60344324570222,-0.16018138908031432,-0.9734704172724093,-2.637840087019306,-2.623631947154337,43.83569446654686,0.5555553436279297,1.0984897041786859,0.8000007629394545,-0.6153149675214848,2.215316493400394,0.09234289770898485,1.5076586281699242,-0.3888893127441406,53.846275736032034,-12.990906380553533,0.7076578652304706,8,-0.08333396911621094,-1.555556297302246,-3.361111640930176,-3.2222232818603516,0.22222137451171875,2,0.0020242837602848507,-1.6666781108021194,27.22222137451172,-3.000013732962543,27.38888740539551,-4.000034332406359,27.333332061767575,0.0020242837602848507 1992,2013-08-22,27.44444465637207,27.66666603088379,27.333332061767575,27.55555534362793,165303.0,0.0,1.0000114441354742,-0.4999957084860397,70.49180696933843,71.04433006667615,-0.09141046734524849,-0.9338389941836631,-2.5919308329844384,-2.6165591280985225,44.379865034351326,0.3333339691162145,1.110201740845433,0.7444451332092292,-0.7062385908352304,2.195128857253689,0.019103271186999393,1.469786995231459,-0.3888893127441406,53.846275736032034,-9.365503498847367,0.7253418620222304,8,-0.08333396911621094,-1.4444456100463867,-3.361111640930176,-3.2222232818603516,0.3333320617675781,3,0.0020242837602848507,-3.9999742509162384,27.44444465637207,-1.6666781108021194,27.22222137451172,-3.000013732962543,27.38888740539551,0.0020242837602848507 1993,2013-08-23,27.72222137451172,27.77777671813965,27.333332061767575,27.66666603088379,55062.0,0.010121418801424031,4.333356221604282,-0.5,72.72726799830832,70.70022846008445,-0.38337540129449366,-1.1433466323244303,-2.81962395798897,-2.88646302489553,44.47674495574384,0.44444465637207387,1.180062618565053,0.9416663169860833,-0.5496883543199687,2.433020988292135,0.19598898133305553,1.687343652639111,-0.6522216033935564,92.307712622672,31.422417572452957,0.7456773356530267,8,-0.3611106872558594,-1.7222223281860352,-3.638888359069824,-3.5,0.05555534362792969,4,0.0020040004326280503,1.0000114441354742,27.44444465637207,-3.9999742509162384,27.44444465637207,-1.6666781108021194,27.22222137451172,0.0020040004326280503 1994,2013-08-26,27.44444465637207,27.77777671813965,27.38888740539551,27.72222137451172,208224.0,-0.010020002163139807,1.0000098092589413,-5.0,67.60564674297781,70.27545905057406,-0.04987879826335018,-0.7693760810174339,-2.501122837879226,-2.5996876357388174,45.15828175476926,0.3888893127441371,1.1036111404651123,0.5777784347534194,-0.8539695328097388,2.0095264023165775,-0.13809554902816146,1.2936524185350002,-0.3602893463134791,53.846275736032034,-8.068282298022801,0.7158739837815792,8,-0.02777862548828125,-1.4444456100463867,-3.361111640930176,-3.2222232818603516,0.7222213745117188,0,-0.004048637019102408,4.333356221604282,27.72222137451172,1.0000114441354742,27.44444465637207,-3.9999742509162384,27.44444465637207,-0.004048637019102408 1995,2013-08-27,27.16666603088379,27.44444465637207,26.77777671813965,27.44444465637207,127008.0,-0.010121488299956738,3.7999945068527015,1.0000068664812716,63.15789235926021,69.88559331202487,0.22548408426682087,-0.389029619196787,-2.1760529679582454,-2.3153213125380674,45.72845586649936,0.6666679382324219,0.9255125481891824,0.22222204208373952,-1.0860213134194296,1.5304653975869087,-0.4318996356678433,0.8763437198353223,0.6111106872558594,38.88893127441406,-25.17295989627644,0.6541216777515845,8,0.11111068725585938,-1.1111116409301758,-3.069444179534912,-2.9444446563720703,1.333333969116211,1,0.024539854471870015,1.0000098092589413,27.44444465637207,4.333356221604282,27.72222137451172,1.0000114441354742,27.44444465637207,0.024539854471870015 1996,2013-08-28,26.44444465637207,27.05555534362793,26.11111068725586,27.05555534362793,162216.0,-0.02658483649376331,2.09091192828919,2.199991760279052,43.8356132170864,67.56667550912525,0.8644227973033054,0.4065412678998932,-1.415748570255424,-1.5826614684042326,45.70700305058516,1.0555553436279297,0.7982185419004111,-0.5333327293395982,-1.7469651823101948,0.6802997236309984,-1.1401489558248947,0.07348349714569835,1.3333320617675781,20.00004577638465,-39.46530360350006,0.6068162264852978,8,0.4999990463256836,-0.38889026641845703,-2.333333969116211,-2.2222232818603516,1.944442749023441,2,0.029411724399825312,3.7999945068527015,27.16666603088379,1.0000098092589413,27.44444465637207,4.333356221604282,27.72222137451172,0.029411724399825312 1997,2013-08-29,26.44444465637207,26.72222137451172,26.38888740539551,26.44444465637207,23135859.0,0.0,-4.999828343861896,-0.0,33.870965955656004,63.21724206410946,0.8297498059986879,0.4607948961877071,-1.3643434361326854,-1.574778237133856,45.68439089784187,0.3333339691162074,0.6924292817904849,-0.5527771949768052,-1.7155942174829377,0.6100398275293273,-1.1341857062298715,0.028631316276261032,1.2666654205322274,20.00004577638465,-34.30539210573704,0.5814085112530667,8,0.4999990463256836,0.1388874053955078,-1.4722228050231934,-1.805556297302246,1.8888874053955043,3,0.046218454968280476,2.09091192828919,26.44444465637207,3.7999945068527015,27.16666603088379,1.0000098092589413,27.44444465637207,0.046218454968280476 1998,2013-08-30,26.55555534362793,26.66666603088379,26.5,26.61111068725586,544284.0,0.00420166461045679,1.0,-100.0,41.818176143421645,59.44076889746107,0.6668337652960403,0.41008906100781317,-1.4216980108640414,-1.6763924668835948,45.66055675626667,0.22222137451171875,0.6036510684863288,-0.466666507720948,-1.5638892960630386,0.6305562806211427,-1.015277901891995,0.08194488645009912,1.0915547576904316,26.66668955485899,-25.592443388554884,0.5486113941710457,8,0.3888883590698242,0.027776718139648438,-1.5833334922790527,-1.9166669845581055,1.5,4,0.04602507304766257,-4.999828343861896,26.44444465637207,2.09091192828919,26.44444465637207,3.7999945068527015,27.16666603088379,0.04602507304766257 1999,2013-09-02,26.44444465637207,26.61111068725586,26.44444465637207,26.61111068725586,1572003.0,-0.0041840844907248265,1.0,3.0,34.615402390980236,55.401619860707484,0.7039102882857549,0.5816496633040273,-1.244477009406733,-1.5634315293625178,45.847681372442764,0.16666603088378906,0.5381676966101772,-0.5972216606140144,-1.6344584127060102,0.44001509147798146,-1.115840036660014,-0.07860328456801469,1.1412254683837908,25.000035762769812,-23.375316510726492,0.5186183760459983,9,0.4999990463256836,0.1388874053955078,-1.305555820465088,-1.6388893127441406,0.944442749023441,0,0.050420119578737266,1.0,26.55555534362793,-4.999828343861896,26.44444465637207,2.09091192828919,26.44444465637207,0.050420119578737266 2000,2013-09-03,26.22222137451172,26.72222137451172,26.16666603088379,26.55555534362793,3348603.0,-0.008403401347541806,-1.4999978542338113,2.0000114441354526,26.923054068739916,50.560647316196544,0.8597813460211121,0.8611510128643545,-0.9501985992025865,-1.3406314306738665,45.46543011179494,0.5555553436279297,0.42177666745697806,-0.8277782440185533,-1.8338672495147037,0.17831076147759717,-1.3308227467666285,-0.32473374127047805,1.304466372744141,11.76465836364334,-30.402670559602974,0.5030445027480748,9,0.7222223281860352,0.3611106872558594,-1.0833325386047363,-1.416666030883789,0.7222232818603516,1,0.07415255285206657,1.0,26.44444465637207,1.0,26.55555534362793,-4.999828343861896,26.44444465637207,0.07415255285206657 2001,2013-09-04,26.16666603088379,26.38888740539551,26.05555534362793,26.333332061767575,893673.0,-0.00211863605430207,1.3999999999999642,0.4999971389824971,29.787220054741823,46.03791543679692,0.79905142799986,0.9754701569938362,-0.8253301035800327,-1.2812682241361237,44.982030283379096,0.3333320617675817,0.28056062446210106,-0.888889122009278,-1.8728406821235097,0.09506243810495363,-1.3808649020663921,-0.396913341952164,1.3033986339720691,16.66661898290537,-25.51859186294591,0.491975780057115,9,0.75,0.5555553436279297,-0.972221851348877,-1.3611106872558594,1.3888893127441406,2,0.08917200098637879,-1.4999978542338113,26.22222137451172,1.0,26.44444465637207,1.0,26.55555534362793,0.08917200098637879 2002,2013-09-05,27.333332061767575,27.61111068725586,26.22222137451172,26.22222137451172,3656943.0,0.044585964047036075,-1.5000017166144244,-6.666689554937693,50.0,43.512663436984894,-0.43028220843361353,-0.1692448618262148,-1.9148610893546198,-2.431981234819858,44.33312412990173,1.4444446563720703,0.19352716402575254,0.2583325386047335,-0.731724981580335,1.248390058789802,-0.23669622148780078,0.7533612986972678,-1.2777767181396449,82.14280021433129,39.25465129979604,0.4950287600925345,9,-0.4166660308837855,-0.5277776718139613,-2.1388878822326625,-2.527776718139645,0.05555534362793679,3,0.03861788022194301,1.3999999999999642,26.16666603088379,-1.4999978542338113,26.22222137451172,1.0,26.44444465637207,0.03861788022194301 2003,2013-09-06,27.94444465637207,27.94444465637207,27.22222137451172,27.22222137451172,1853163.0,0.022357778891483493,1.0,0.6500012016300991,56.57896876665789,42.287476995171566,-1.1248471251075642,-0.7902453100363509,-2.4204461614548833,-3.0154416867261773,43.26050121796967,0.7222232818603516,0.10373523575579213,0.8500006675720222,-0.19362209057246815,1.8936234257165125,0.3281892884997788,1.3718120466442656,-1.8888893127441406,100.0,56.01927091485972,0.5218113790722451,9,-0.9444446563720703,-1.055556297302246,-2.750000476837158,-3.1388893127441406,-0.3888893127441406,4,0.01391644780125656,-1.5000017166144244,27.333332061767575,1.3999999999999642,26.16666603088379,-1.4999978542338113,26.22222137451172,0.01391644780125656 2004,2013-09-09,27.55555534362793,27.88888740539551,27.5,27.833332061767575,154674.0,-0.013916516056276862,-1.0000000000000182,-0.38461335312277506,53.750006973743105,41.24215639678078,-0.8029813434923234,-0.3815382911969891,-1.933745471438126,-2.6035420854087086,42.12991243104436,0.4444446563720703,-0.0006399073789502552,0.43611135482787944,-0.6273553245387014,1.4995780341944602,-0.09562198485540918,0.9678446945111681,-1.4244444274902328,79.41174688636625,31.432429536908444,0.5317333396832896,9,-0.5555553436279297,-0.6666669845581055,-2.3333334922790527,-2.75,0.11111068725585938,0,0.018145161429875545,1.0,27.94444465637207,-1.5000017166144244,27.333332061767575,1.3999999999999642,26.16666603088379,0.018145161429875545 2005,2013-09-10,27.38888740539551,27.833332061767575,27.333332061767575,27.77777671813965,508131.0,-0.00604843328882354,1.0000000000000284,1.4000068664812768,49.36706935379715,41.856762634193075,-0.672161272847319,-0.2218702888824673,-1.690678120126531,-2.3986322708163534,40.812274116546,0.5,-0.15536235982294855,0.26666564941406534,-0.7994402871866626,1.3327715860147933,-0.26638731888629863,0.7997186177144293,-1.1852431396484384,70.58815213637604,22.38636126470142,0.5330529683003636,9,-0.38888740539551137,-0.4722213745117223,-2.1388878822326696,-2.5833320617675817,0.222223281860348,1,0.0,-1.0000000000000182,27.55555534362793,1.0,27.94444465637207,-1.5000017166144244,27.333332061767575,0.0 2006,2013-09-11,27.38888740539551,27.66666603088379,27.11111068725586,27.44444465637207,324297.0,0.0,1.2222213745117188,0.14286134680464174,49.36706935379715,43.57855190065321,-0.5856955678137439,-0.2476963681837141,-1.6162855557093998,-2.3724210319059402,38.971715730801904,0.5555553436279297,-0.28135469501402355,0.2749990463256857,-0.7793860359879083,1.3293841286392798,-0.2521934948311113,0.8021915874824828,-1.115611124023438,67.74185688765954,19.417381254242358,0.5271925411567973,9,-0.38888740539551137,-0.4166650772094762,-1.8194432258605993,-2.5833320617675817,0.16666793823241832,2,-0.01622711950452893,1.0000000000000284,27.38888740539551,-1.0000000000000182,27.55555534362793,1.0,27.94444465637207,-0.01622711950452893 2007,2013-09-12,27.333332061767575,27.55555534362793,27.27777671813965,27.38888740539551,163503.0,-0.0020283899380663106,-2.3333562216042387,0.9999656687725071,45.33332967122504,43.96912451485359,-0.43671711057845286,-0.19330071437073215,-1.4979863135787674,-2.2907113993062573,37.17404490041653,0.27777862548828125,-0.37716846276559934,0.21388816833495738,-0.8440651438130757,1.2718414804829905,-0.3150884877390574,0.7428648244089722,-0.9932090453955027,26.666544596446872,-15.429506474804182,0.5289766560740158,9,-0.3333320617675746,-0.3333320617675746,-1.6111102104186976,-2.527776718139645,0.6666679382324254,3,0.008130120446280698,1.2222213745117188,27.38888740539551,1.0000000000000284,27.38888740539551,-1.0000000000000182,27.55555534362793,0.008130120446280698 2008,2013-09-13,27.38888740539551,27.44444465637207,27.27777671813965,27.27777671813965,250146.0,0.002032512666307662,-2.0000343324063583,-1.9999999999998082,49.295753535013624,45.600274641968404,-0.4041319283423874,-0.2576926236469568,-1.4870675687058252,-2.3204109392762255,35.27922570458609,0.16666793823242188,-0.31717408330282737,0.2666657447814984,-0.7939405454356283,1.3272720349986251,-0.2636374003270632,0.79696888989006,-0.9845915234234397,35.7141981318315,-4.693299309964182,0.5303031451085629,9,-0.38888740539551137,-0.38888740539551137,-1.5694437026977575,-2.499999046325687,1.2777786254882777,4,0.0,-2.3333562216042387,27.333332061767575,1.2222213745117188,27.38888740539551,1.0000000000000284,27.38888740539551,0.0 2009,2013-09-16,27.38888740539551,27.72222137451172,27.22222137451172,27.5,365481.0,0.0,-1.2499989271169056,-1.0000171662031152,53.030290419737966,48.50107868096819,-0.2861676643470936,-0.2716186532355813,-1.4102679845783506,-2.3005020958859603,33.20354436522001,0.5,-0.2118363903523992,0.2666657447814984,-0.7939405454356283,1.3272720349986251,-0.2636374003270632,0.79696888989006,-0.9229855724474412,38.461436886640655,-2.04982423427505,0.5303031451085629,9,-0.38888740539551137,-0.38888740539551137,-1.236110687255863,-2.1666660308837926,1.2777786254882777,0,0.006085239453705871,-2.0000343324063583,27.38888740539551,-2.3333562216042387,27.333332061767575,1.2222213745117188,27.38888740539551,0.006085239453705871 2010,2013-09-17,27.44444465637207,27.66666603088379,27.333332061767575,27.333332061767575,297774.0,0.0020284595775734715,-4.999931336365657,-1.000000000000064,66.666645473931,52.598792616433656,-0.16776210494305133,-0.32640903847356384,-1.3850056414765248,-2.342721836185085,31.471428292717807,0.3333339691162145,-0.14351654873749453,0.31111183166503764,-0.758523191714854,1.3807468550449293,-0.22370568002490643,0.8459293433549817,-0.9194011104870405,54.54559641445952,10.96723797515562,0.5348175116899451,9,-0.3611116409301758,-0.4444446563720703,-1.2222232818603516,-2.2222232818603516,1.0555553436279297,1,0.008097135041139403,-1.2499989271169056,27.38888740539551,-2.0000343324063583,27.38888740539551,-2.3333562216042387,27.333332061767575,0.008097135041139403 2011,2013-09-18,27.5,27.61111068725586,27.38888740539551,27.44444465637207,91530.0,0.0020242837602848507,-1.6666285204216633,0.49999141704573113,67.27270343877903,54.5179818874091,-0.01597395735217333,-0.39799428698361794,-1.3502654914994814,-2.38536827291399,29.41459479756669,0.222223281860348,-0.03305474209878412,0.36388940811157156,-0.7094296518455465,1.4372084680686896,-0.1727701218669857,0.9005489380901288,-0.9181804096954878,55.55572509765625,8.623299933303478,0.5366595299785583,9,0.027777671813964844,-0.5,-1.236112117767334,-2.2777786254882812,1.0,2,0.004040388627485791,-4.999931336365657,27.44444465637207,-1.2499989271169056,27.38888740539551,-2.0000343324063583,27.38888740539551,0.004040388627485791 2012,2013-09-19,27.5,28.0,27.5,27.77777671813965,2657358.0,0.0,-2.6000137329625432,-5.0,66.03771751571992,55.56895397063821,0.011347450625208921,-0.41489046784419514,-1.2760182497548271,-2.3661188587493953,27.438047059028836,0.5,0.13368631852197055,0.3611116409301758,-0.7158486874623478,1.4380719693226993,-0.177368523266086,0.8995918051264375,-0.863675407052785,35.7143557800775,-13.212247085188835,0.5384801641962623,9,0.05555534362792969,-0.47222232818603516,-1.2222232818603516,-2.2777786254882812,1.3888874053955114,3,0.0020201943137430067,-1.6666285204216633,27.5,-4.999931336365657,27.44444465637207,-1.2499989271169056,27.38888740539551,0.0020201943137430067 2013,2013-09-20,27.77777671813965,27.77777671813965,27.38888740539551,27.5,133011.0,0.01010097156871459,1.8000137329625177,-1.0,71.42852763745152,57.53323404438359,-0.3269384394878472,-0.7254878564645253,-1.4926990684647663,-2.6272708134301546,25.15884912065353,0.3888893127441371,0.30951796923876174,0.6361105918884284,-0.4474511243306196,1.7196723081074765,0.09432973377890264,1.1778914499979543,-1.059631600769265,71.42846632988376,18.670808524543588,0.5417808581095243,9,-0.22222137451171875,-0.7499990463256836,-1.4861111640930176,-2.5555553436279297,1.1666679382324219,4,0.008000038452149916,-2.6000137329625432,27.5,-1.6666285204216633,27.5,-4.999931336365657,27.44444465637207,0.008000038452149916 2014,2013-09-23,27.333332061767575,27.88888740539551,27.333332061767575,27.66666603088379,330633.0,-0.016000008239746566,-2.3333257039533257,-1.2000068664812844,66.66664759319478,59.45540940431666,0.09238401268763496,-0.30545513209081676,-0.9767354230286891,-2.169504100146046,22.811473994489774,0.5555553436279368,0.3309960668755032,0.1972215652465792,-0.880929596712992,1.2753727272061504,-0.34185401573320817,0.7362971462263666,-0.5382756514394131,0.0,-55.54943112275346,0.5390755809797863,9,0.22222328186035512,-0.30555438995360973,-0.9722218513488734,-2.111110687255856,1.1666679382324254,0,0.04878051333453093,1.8000137329625177,27.77777671813965,-2.6000137329625432,27.5,-1.6666285204216633,27.5,0.04878051333453093 2015,2013-09-24,27.833332061767575,27.833332061767575,27.44444465637207,27.44444465637207,213174.0,0.018292683777817675,1.0000000000000182,-1.1666599909591617,72.05879902758939,61.97671270140469,-0.3776561219427208,-0.7936396705130271,-1.3943497845970967,-2.6637840751364124,22.04241858096387,0.5,0.28303600712130006,0.6638882637023897,-0.45855355274237297,1.7863300801471524,0.10266735548000838,1.225109171924771,-0.9659790360591032,74.99985694912499,13.931709184315054,0.561220908222382,9,-0.2222213745117152,-0.8055543899536097,-1.4444437026977504,-2.611110687255856,0.6111125946044957,1,0.029940143970793143,-2.3333257039533257,27.333332061767575,1.8000137329625177,27.77777671813965,-2.6000137329625432,27.5,0.029940143970793143 2016,2013-09-25,27.22222137451172,27.833332061767575,27.16666603088379,27.77777671813965,168849.0,-0.021956073599081916,1.0000000000000107,-1.4285763332009214,48.27587023358954,62.30366165277853,0.23169161000225458,-0.12782596864857965,-0.7008830387393346,-2.046013568711004,22.442628835559315,0.6666660308837855,0.2600154034498381,0.01388874053954936,-1.0554272370489706,1.0832047181280693,-0.5207692482547124,0.5485467293338111,-0.2869095303457563,6.666636149111825,-49.59856101028331,0.5346579887942603,9,0.3611116409301758,-0.1944437026977539,-0.8194441795349121,-2.0,0.9444446563720703,2,0.04693880811228257,1.0000000000000182,27.833332061767575,-2.3333257039533257,27.333332061767575,1.8000137329625177,27.77777671813965,0.04693880811228257 2017,2013-09-26,27.66666603088379,27.88888740539551,27.333332061767575,27.333332061767575,571275.0,0.016326538905756083,-2.3333257039533257,-0.6000013732915459,45.45453410503924,61.87685949389249,-0.17935861526164132,-0.5017341750646231,-1.077601074151854,-2.482033430553038,22.8969112200183,0.6666660308837926,0.2841058320607104,0.39722232818603587,-0.6270286218037171,1.4214732781757888,-0.1149031468088424,0.9093478031809141,-0.6674728973677837,69.23085049068767,17.73368623380921,0.5121254749948765,9,-0.08333301544189453,-0.6388883590698242,-1.0416665077209473,-2.4444446563720703,0.5,3,0.030120505599987135,1.0000000000000107,27.22222137451172,1.0000000000000182,27.833332061767575,-2.3333257039533257,27.333332061767575,0.030120505599987135 2018,2013-09-27,27.77777671813965,27.77777671813965,27.27777671813965,27.44444465637207,263412.0,0.0040160490292480144,2.0000114441354526,0.9999942779650048,53.99998352051283,61.98460317175636,-0.2564752406512376,-0.544501094565355,-1.1057607268530205,-2.562698148093375,23.322159636496792,0.5,0.3130423369387323,0.4472219467163079,-0.542966993424649,1.4374108868572648,-0.047872523354168806,0.9423164167867846,-0.7185351726346028,84.61542524534359,35.135324499670745,0.49509447007047785,9,-0.1944437026977539,-0.7499990463256836,-1.097221851348877,-2.5555553436279297,0.6111106872558629,4,0.03999998626708945,-2.3333257039533257,27.66666603088379,1.0000000000000107,27.22222137451172,1.0000000000000182,27.833332061767575,0.03999998626708945 2019,2013-09-30,27.77777671813965,27.77777671813965,27.16666603088379,27.77777671813965,195327.0,0.0,1.0,0.0,57.446817835839,60.96017787863503,-0.2184862282917024,-0.46324009477242356,-1.017517382602179,-2.544361991866303,23.785683402949292,0.6111106872558594,0.3700333194723342,0.380555343627929,-0.5351761460767577,1.2962868333326156,-0.07731040122441257,0.8384210884802705,-0.6620896653649062,84.61542524534359,36.24365098605134,0.4578657448523432,9,-0.1944437026977539,-0.7499990463256836,-1.097221851348877,-2.5555553436279297,1.111110687255863,0,0.042000047378541794,2.0000114441354526,27.77777671813965,-2.3333257039533257,27.66666603088379,1.0000000000000107,27.22222137451172,0.042000047378541794 2020,2013-10-01,28.16666603088379,28.22222137451172,27.72222137451172,27.88888740539551,344862.0,0.014000015792847265,1.5714257687969002,100.0,62.962977091471245,60.481319395600835,-0.5522273683587073,-0.7367615328579902,-1.3154070757629022,-2.9062581702287247,25.144545961611957,0.5,0.4158416864884167,0.6722224235534675,-0.12323263905759063,1.4676774861645256,0.27449489224793666,1.0699499548589984,-1.0,94.73686112591815,46.798763513274096,0.39772753130552924,10,-0.47222232818603516,-1.0277776718139648,-1.4583334922790527,-2.9444446563720703,0.8333339691162109,1,0.011834342365927286,1.0,27.77777671813965,2.0000114441354526,27.77777671813965,-2.3333257039533257,27.66666603088379,0.011834342365927286 2021,2013-10-02,28.5,28.5,27.833332061767575,28.333332061767575,392193.0,0.011834342365927286,6.999954223982098,0.6000027465736698,67.7966249636311,60.67675355647985,-0.8144411023496332,-0.9342231528973457,-1.5860207503089612,-3.212160765430717,26.95432401729823,0.6666679382324254,0.4573072902794628,0.8888896942138658,0.24301458981960522,1.5347647986081263,0.5659521420167337,1.2118272464109978,-1.333333969116211,100.0,47.33172089420647,0.3229375521971308,10,-0.6666669845581055,-1.2222223281860352,-1.8333344459533691,-3.2777786254882812,0.27777671813964844,2,-0.001949310302734375,1.5714257687969002,28.16666603088379,1.0,27.77777671813965,2.0000114441354526,27.77777671813965,-0.001949310302734375 2022,2013-10-03,28.38888740539551,28.88888740539551,28.16666603088379,28.61111068725586,1063665.0,-0.0038986875299820145,-1.1666661898290644,-1.3333295186651215,64.99998855591696,59.962471436309336,-0.6302583199386866,-0.7799655848798643,-1.4390507358430717,-3.070436180767121,27.259625043290026,0.7222213745117223,0.44788834753791207,0.7249993324279806,0.006294181052322045,1.4437044838036392,0.36564675674015135,1.08435190811581,-1.088887977600102,70.9677276452478,15.48753024912341,0.3593525756878291,10,-0.3611106872558629,-0.9166660308837926,-1.8888883590698278,-3.1666660308837926,0.2777786254882777,3,-0.007827759198110962,6.999954223982098,28.5,1.5714257687969002,28.16666603088379,1.0,27.77777671813965,-0.007827759198110962 2023,2013-10-04,28.333332061767575,28.61111068725586,28.27777671813965,28.38888740539551,174807.0,-0.0019569397995279347,-3.0000228882709057,0.24999785424305582,63.93441977087433,59.658890567162615,-0.5449134726737306,-0.7312747961682398,-1.3403802728417915,-2.9869423010260086,27.210404524007032,0.33333396911621094,0.4321731197308978,0.6499996185302699,-0.11988523770831705,1.4198844747688568,0.26505719041097464,1.0349420466495651,-0.8426660766601515,67.7419319113116,9.6913844073296,0.3849424281192939,10,-0.30555534362792613,-0.8611106872558558,-1.5694441795349086,-3.111110687255856,0.6111125946044957,4,-0.005882330765772603,-1.1666661898290644,28.38888740539551,6.999954223982098,28.5,1.5714257687969002,28.16666603088379,-0.005882330765772603 2024,2013-10-07,28.05555534362793,28.333332061767575,27.833332061767575,28.333332061767575,165654.0,-0.009803884609621005,2.6000137329626356,4.999999999999297,58.46153358594848,58.148083295869185,-0.17200370236788842,-0.4364981947676938,-1.0092903017197088,-2.6816716068673685,26.73425631139329,0.5,0.4188935079545928,0.3472229003906264,-0.4375205289176307,1.1319663296988836,-0.045148814263502146,0.739594615044755,-0.3971027880859346,28.571498637334813,-28.68633806247533,0.39237171465412857,10,-0.02777862548828125,-0.5833339691162109,-1.2916674613952637,-2.833333969116211,0.5,0,0.011881142885424634,-3.0000228882709057,28.333332061767575,-1.1666661898290644,28.38888740539551,6.999954223982098,28.5,0.011881142885424634 2025,2013-10-08,27.38888740539551,28.05555534362793,27.16666603088379,28.05555534362793,704853.0,-0.023762421740257333,1.666662851976677,2.4000137329625613,48.68419328885502,58.19345252423202,0.47493419960034444,0.24260840240859594,-0.29237466883870766,-1.9928813307472382,26.079684907722957,0.8888893127441406,0.3438511994577702,-0.3194450378417919,-1.104188467150049,0.46529839146646523,-0.7118167524959205,0.07292667681233667,1.5,12.903182935743418,-42.728820384992304,0.39237171465412857,10,0.6388893127441371,0.08333396911620738,-0.6249995231628453,-2.1666660308837926,0.8333339691162074,1,0.05476673724630765,2.6000137329626356,28.05555534362793,-3.0000228882709057,28.333332061767575,-1.1666661898290644,28.38888740539551,0.05476673724630765 2026,2013-10-09,26.94444465637207,27.333332061767575,26.66666603088379,27.333332061767575,1972962.0,-0.01622711950452893,2.4285812378304326,0.5833299954795902,44.04762050732484,58.03712879115265,0.9787574074154257,0.68728484975993,0.19281434351912807,-1.5322243385873975,25.803145056113465,0.7222213745117223,0.3031119331648,-0.7416656494140632,-1.5873056919871047,0.10397439315897827,-1.1644856707005857,-0.3188456281275407,1.9099983215332053,12.50004291536059,-43.765596255308964,0.4228200212865211,10,0.8333320617675781,0.5277767181396484,-0.1805567741394043,-1.7222232818603516,1.5,2,0.076288651328422,1.666662851976677,27.38888740539551,2.6000137329626356,28.05555534362793,-3.0000228882709057,28.333332061767575,0.076288651328422 2027,2013-10-10,27.55555534362793,27.72222137451172,27.05555534362793,27.11111068725586,716355.0,0.022680396462034347,-1.3999986267084605,-1.1428620474866331,47.77778625488281,57.34577353941597,0.3913866747253749,0.09873856704746942,-0.37856382655315457,-2.1154190193130376,25.4859773070385,0.7777767181396484,0.20273350232384857,-0.14166612625122,-0.9735165160076598,0.6901842635052198,-0.5575913211294399,0.2742590686269999,1.2113765563964876,45.71430253009224,-8.27670657056538,0.41592519487822,10,0.22222137451171875,-9.5367431640625e-07,-0.7361116409301758,-2.333333969116211,0.8888893127441406,3,0.04435480828711924,2.4285812378304326,26.94444465637207,1.666662851976677,27.38888740539551,2.6000137329626356,28.05555534362793,0.04435480828711924 2028,2013-10-11,27.38888740539551,27.77777671813965,27.22222137451172,27.55555534362793,125397.0,-0.00604843328882354,-1.2222213745117188,-0.3750026822077279,50.588232918182236,56.58370854856522,0.5555069275834761,0.27974940261716696,-0.173280868708094,-1.9126501664184268,25.183501301657053,0.5555553436279297,0.2544101883195502,-0.3083340644836383,-1.140184454240078,0.5235163252728015,-0.7242592593618582,0.10759113039458157,1.29403385986328,43.33329900104515,-16.764831047926222,0.41592519487822,10,0.3888893127441371,0.3888893127441371,-0.5277771949768102,-2.1666660308837926,1.2777786254882777,4,0.046653177494043074,-1.3999986267084605,27.55555534362793,2.4285812378304326,26.94444465637207,1.666662851976677,27.38888740539551,0.046653177494043074 2029,2013-10-14,27.55555534362793,27.61111068725586,26.94444465637207,27.38888740539551,152343.0,0.006085239453705871,3.7999807739844544,-1.0,46.835456790681484,54.791761848477464,0.39560389404342544,0.13302846043004024,-0.29860093327012294,-2.0418815204427716,24.373391196323087,0.6666660308837891,0.29087183568914554,-0.14999952316284038,-0.9721266836280762,0.6721276373023954,-0.5610631033954583,0.26106405706977753,1.0467157122558604,64.00001098632477,5.547800400188322,0.41106358023261874,10,0.22222137451171875,0.22222137451171875,-0.6111111640930176,-2.25,1.5555553436279297,0,0.05040324157594278,-1.2222213745117188,27.38888740539551,-1.3999986267084605,27.55555534362793,2.4285812378304326,26.94444465637207,0.05040324157594278 2030,2013-10-15,27.66666603088379,27.94444465637207,27.333332061767575,27.72222137451172,227376.0,0.0040322427136840755,1.4444410536153798,-0.3333295186651784,55.71428501362747,53.4492796318104,0.2303312941030633,0.04154993668117157,-0.3662201273776091,-2.1234001219179035,23.641981910110715,0.6111125946044957,0.29201664908334024,-0.04999990463256765,-0.8632269727465918,0.7632271634814565,-0.4566134386895797,0.3566136294244444,0.8581808240000015,78.26081764498659,12.710402555388953,0.4066135340570118,10,0.11111068725585938,0.11111068725585938,-0.722221851348877,-2.3611106872558594,1.2222213745117223,1,0.03212853011461125,3.7999807739844544,27.55555534362793,-1.2222213745117188,27.38888740539551,-1.3999986267084605,27.55555534362793,0.03212853011461125 2031,2013-10-16,27.61111068725586,27.833332061767575,27.333332061767575,27.61111068725586,361008.0,-0.0020080245146240072,1.2500085831016257,-0.0,49.206352666390195,51.69443119964076,0.16375873595710289,0.1115768202241334,-0.2669221481736912,-2.044484742460959,22.87104635722824,0.5,0.2815495100237406,-0.11111078262329244,-0.9196100107672258,0.6973884455206409,-0.5153603966952609,0.29313883144867603,0.8394089346679294,66.6666030883789,1.5163983460257526,0.40424961407196724,10,0.027777671813964844,0.16666603088378906,-0.6527776718139648,-2.25,1.333333969116211,2,0.022132781769547583,1.4444410536153798,27.66666603088379,3.7999807739844544,27.55555534362793,-1.2222213745117188,27.38888740539551,0.022132781769547583 2032,2013-10-17,27.55555534362793,27.833332061767575,27.38888740539551,27.55555534362793,179181.0,-0.002012064790047452,-1.6666475933258709,0.0,46.77420783860739,49.787740984944435,0.09909573973023811,0.18077611861614074,-0.19602379205937126,-1.9647681984854657,21.509939370413367,0.4444446563720632,0.2136686160301018,-0.1694438934326179,-0.9751051981641865,0.6362174112989507,-0.5722745457984004,0.23338675893316463,0.8236101346542597,61.11106872558594,-1.5117757391151017,0.40283065236578347,10,-0.055556297302246094,0.22222137451171875,-0.5694441795349121,-2.0833330154418945,1.2222213745117188,3,0.032258080146067236,1.2500085831016257,27.61111068725586,1.4444410536153798,27.66666603088379,3.7999807739844544,27.55555534362793,0.032258080146067236 2033,2013-10-18,28.0,28.0,27.55555534362793,27.55555534362793,160920.0,0.016129040073033618,1.0,100.0,52.85715476833331,49.16503222743164,-0.4443306365566251,-0.25946965502033237,-0.6393455486454336,-2.3795607599350035,20.469236201991876,0.4444446563720703,0.10024206249661205,0.26388959884643626,-0.5509140847074434,1.078693282400316,-0.1435122429305018,0.6712914406233743,0.3106655003862535,100.0,38.500139375766246,0.40740184177693894,10,-0.6388893127441406,-0.22222328186035156,-1.0,-2.222222328186035,0.7222213745117188,4,0.01587302344185959,-1.6666475933258709,27.55555534362793,1.2500085831016257,27.61111068725586,1.4444410536153798,27.66666603088379,0.01587302344185959 2034,2013-10-21,28.66666603088379,28.66666603088379,28.05555534362793,28.22222137451172,205767.0,0.023809501102992403,1.749996781350717,1.0,55.999998168945886,49.977899436330624,-1.1344991261504163,-0.8654985353046669,-1.280999849907701,-3.0088487593342137,19.573607573151016,0.6666660308837891,0.014139874880349623,0.8638889312744134,-0.026807232723840002,1.7545850952726667,0.4185408492752849,1.3092370132735418,-2.0,100.0,40.94032184202724,0.44534808199912707,10,-1.0,-0.8888893127441406,-1.666666030883789,-2.8611106872558594,0.33333396911621094,0,0.0,1.0,28.0,-1.6666475933258709,27.55555534362793,1.2500085831016257,27.61111068725586,0.0 2035,2013-10-22,28.66666603088379,28.72222137451172,28.11111068725586,28.5,274392.0,0.0,3.4000137329625435,0.37499839067535845,52.17390439010216,50.880819867750326,-1.0439696299420724,-0.8430919606501561,-1.2644273765260863,-2.971978349580553,18.656451541343895,0.6111106872558594,-0.07004700082015347,0.8222222328186035,-0.14883379281074127,1.7932782584479483,0.3366942200039311,1.307750245633276,-1.9600000000000009,96.00001647948717,40.37912068543454,0.48552801281467284,10,-0.8333330154418945,-0.8888893127441406,-1.666666030883789,-2.8611106872558594,0.33333396911621094,1,0.015503883705668908,1.749996781350717,28.66666603088379,1.0,28.0,-1.6666475933258709,27.55555534362793,0.015503883705668908 2036,2013-10-23,28.5,28.55555534362793,28.16666603088379,28.44444465637207,146871.0,-0.005813931438843789,3.666689554937572,0.3333333333333333,51.428591047021946,51.286464844654674,-0.7078848599881304,-0.6069060786103933,-1.0899478742273239,-2.769036748100067,18.44977340412519,0.5,-0.12100031843554149,0.5916672706604018,-0.3751472330809733,1.558481774401777,0.10826001878971425,1.0750745225310894,-1.712711755371096,83.33340485887291,28.428813013800536,0.4834072518706883,10,-0.6666669845581055,-0.7222232818603516,-1.4583334922790527,-2.6944446563720703,0.6111106872558594,2,0.013645172119140847,3.4000137329625435,28.66666603088379,1.749996781350717,28.66666603088379,1.0,28.0,0.013645172119140847 2037,2013-10-24,28.5,28.66666603088379,28.333332061767575,28.5,44613.0,0.0,1.0000114441354742,0.0,52.17393035023913,51.46265344821655,-0.6256170234979415,-0.5705248462712547,-1.0712273117618665,-2.729731688988995,18.196317927303358,0.3333339691162145,-0.07582286864431609,0.5500005722045884,-0.4443957210186227,1.5443968654277995,0.05280242559298287,1.047198718816194,-1.6353144301757823,80.95244323318657,26.5285996593488,0.4971981466116056,10,-0.6666669845581055,-0.7222232818603516,-1.2361111640930176,-2.6944446563720703,0.8888874053955114,3,0.015594549346388487,3.666689554937572,28.5,3.4000137329625435,28.66666603088379,1.749996781350717,28.66666603088379,0.015594549346388487 2038,2013-10-25,28.88888740539551,28.88888740539551,28.27777671813965,28.27777671813965,262548.0,0.013645172119140847,-1.0000000000000115,100.0,60.56336870365146,52.9879769941021,-0.8709421763828118,-0.9190212661786141,-1.4400712491892413,-3.071331278655311,18.194361458205233,0.6111106872558629,0.04921324785638603,0.8833324432373075,-0.1914537600001367,1.9581186464747518,0.3459393416185854,1.4207255448560296,-1.9499004033837934,100.0,40.55839108090456,0.5373931016187223,10,-0.7777776718139684,-1.111110687255863,-1.597220897674564,-3.027776718139652,0.0,4,-0.0038461393717471593,1.0000114441354742,28.5,3.666689554937572,28.5,3.4000137329625435,28.66666603088379,-0.0038461393717471593 2039,2013-10-28,28.94444465637207,29.05555534362793,28.5,29.05555534362793,121635.0,0.0019231357094833257,9.000034332406358,-0.18181761434216087,73.3333676656218,54.945652844323696,-0.7920604546371699,-0.9303950522085529,-1.4763171879818913,-3.0814587572557137,18.581387363560044,0.5555553436279297,0.11990889517711878,0.8805562973022454,-0.26639488260939004,2.027507477213881,0.30708070734642945,1.4540318872580613,-1.8884636301573252,88.23534163635665,21.960672971482666,0.5734755899558172,10,-0.7500009536743164,-1.083333969116211,-1.652778148651123,-3.055556297302246,-0.6666679382324219,0,-0.0076775797393449086,-1.0000000000000115,28.88888740539551,1.0000114441354742,28.5,3.666689554937572,28.5,-0.0076775797393449086 2040,2013-10-29,28.5,29.0,28.44444465637207,28.88888740539551,299070.0,-0.015355093581808532,-1.2222298516458574,3.500000000000032,73.3333257039403,57.62642762627372,-0.24247502275806454,-0.48454005101226727,-1.011954581386469,-2.593707540480601,18.162584385597675,0.5555553436279297,0.1832638118202503,0.4194449424743638,-0.7433724464575207,1.5822623314062483,-0.16196375199157842,1.000853636940306,-1.2840530283922007,37.50005364415472,-34.10710494543548,0.5814086944659429,10,-0.27777862548828125,-0.6388893127441406,-1.2083334922790527,-2.5,-0.3888893127441406,1,0.01754385964912286,9.000034332406358,28.94444465637207,-1.0000000000000115,28.88888740539551,1.0000114441354742,28.5,0.01754385964912286 2041,2013-10-30,28.44444465637207,28.77777671813965,27.94444465637207,28.77777671813965,303849.0,-0.001949310302734375,4.000011444135453,0.8571428571428493,66.00000274658123,59.762627060493024,-0.06289404535191778,-0.4567794989767151,-0.9438801971230077,-2.4973902126101635,16.879229822082756,0.8333320617675781,0.2615189407263472,0.36666736602783345,-0.7921898378890049,1.5255245699446718,-0.2127612359305857,0.9460959679862526,-1.0813290150026589,45.00001716614425,-28.64800189471744,0.5794286019584187,10,-0.13888931274414062,-0.5833339691162109,-1.1250004768371582,-2.4444446563720703,-0.3888893127441406,2,0.01953124240390025,-1.2222298516458574,28.5,9.000034332406358,28.94444465637207,-1.0000000000000115,28.88888740539551,0.01953124240390025 2042,2013-10-31,28.16666603088379,28.5,28.0,28.5,382464.0,-0.00976565472956259,1.9999942779650155,1.0000057220677263,63.46155115838396,60.94089332605421,0.3471984509038748,-0.20712200292658167,-0.6565522273983646,-2.1809381087546384,15.003451528275209,0.5,0.286504108357974,0.0999998092651353,-1.0505291471741707,1.2505287657044413,-0.4752646689545159,0.6752642874847865,-0.6681552133336979,19.999931335423025,-55.10814505996886,0.575264478219653,10,0.33333396911621094,-0.3055553436279297,-0.8611106872558594,-2.166666030883789,-0.4444446563720703,3,0.033530580273026134,4.000011444135453,28.44444465637207,-1.2222298516458574,28.5,9.000034332406358,28.94444465637207,0.033530580273026134 2043,2013-11-01,28.16666603088379,28.22222137451172,28.0,28.16666603088379,47718.0,0.0,3.0,-0.0,61.224485506170005,61.52139191907911,0.4171992079427369,-0.23215090819019935,-0.655760940292847,-2.141872009596746,13.02630384464357,0.22222137451171875,0.3526357244926466,0.10833311080932617,-1.0364634090448384,1.2531296306634907,-0.4640651491177543,0.6807313707364067,-0.5435916512474712,19.999931335423025,-54.17873695230661,0.5723982599270816,11,0.33333396911621094,-0.3055553436279297,-0.8611106872558594,-2.166666030883789,-0.16666603088378906,4,0.04339247581419814,1.9999942779650155,28.16666603088379,4.000011444135453,28.44444465637207,-1.2222298516458574,28.5,0.04339247581419814 2044,2013-11-04,28.38888740539551,28.66666603088379,28.27777671813965,28.66666603088379,195858.0,0.00788951643293756,1.7999945068527012,-100.0,62.74508879946042,62.69596796456336,0.1692272486582631,-0.4512555757436836,-0.8656375373634226,-2.3268867439352476,12.416176196505733,0.5,0.4471161895289626,0.3138878822326703,-0.8404046676640249,1.4681804321293654,-0.2632583927156773,0.8910341571810179,-0.6512145486398637,42.105110992655035,-30.25359777052997,0.577146274948347,11,0.11111259460448863,-0.527776718139652,-1.0833320617675817,-2.277776718139652,-0.5,0,0.017612525382201927,3.0,28.16666603088379,1.9999942779650155,28.16666603088379,4.000011444135453,28.44444465637207,0.017612525382201927 2045,2013-11-05,28.88888740539551,29.44444465637207,27.66666603088379,28.55555534362793,3479121.0,0.017612525382201927,1.461536023747336,-1.19999176027908,69.4915155609634,64.70295957722352,-0.33071376581791156,-0.8781401603475807,-1.3382731882574994,-2.7819595663694336,13.60183489728952,1.7777786254882812,0.5010933898121586,0.738887882232671,-0.4226013866074716,1.9003771510728136,0.1581432478125997,1.3196325166527423,0.16666793823241832,68.74991953376812,-4.149983957187374,0.5807446344200711,11,-0.3333320617675817,-0.8333320617675817,-1.5833320617675817,-2.777776718139652,-0.6111106872558629,1,-0.0211538325682189,1.7999945068527012,28.38888740539551,3.0,28.16666603088379,1.9999942779650155,28.16666603088379,-0.0211538325682189 2046,2013-11-06,29.0,29.38888740539551,28.77777671813965,29.05555534362793,292968.0,0.0038462053953567388,-1.4444334242499521,-0.16666666666666488,71.66666571299253,66.86881906197391,-0.4061540934352834,-0.872071346472346,-1.3968831864114009,-2.84792981994498,15.008338359593726,0.6111106872558629,0.4940281543722769,0.7472227096557624,-0.32549103182236294,1.8199364511338878,0.21086583891669974,1.2835795803948251,-1.333333969116211,75.0,0.5837356525653945,0.5363568707390619,11,-0.4444446563720703,-0.9444446563720703,-1.583333969116211,-2.7777786254882812,-1.0,2,-0.030651355611866937,1.461536023747336,28.88888740539551,1.7999945068527012,28.38888740539551,3.0,28.16666603088379,-0.030651355611866937 2047,2013-11-07,28.77777671813965,29.27777671813965,28.55555534362793,29.27777671813965,1821375.0,-0.0076628717882879505,1.888885498046875,9.000034332406358,62.49997700964798,67.08399776264018,-0.15688232523078582,-0.5835039958885773,-1.1236570722471306,-2.575188697598488,16.373050632711035,0.7222213745117188,0.5024132986501435,0.4638883590698235,-0.580465872503872,1.508242590643519,-0.05828875671702605,0.9860654748566731,-1.1111106872558594,62.49994635584528,-8.321579553243538,0.522177115786848,11,-0.22222137451171875,-0.7222213745117188,-1.2222213745117188,-2.3611106872558594,-0.8888893127441371,3,-0.025096496563491555,-1.4444334242499521,29.0,1.461536023747336,28.88888740539551,1.7999945068527012,28.38888740539551,-0.025096496563491555 2048,2013-11-08,28.66666603088379,28.94444465637207,28.38888740539551,28.72222137451172,2083896.0,-0.0038609892746099828,1.2222205268076685,0.11111068725585938,50.0,64.49140135534887,-0.09008176947122237,-0.39184728110141265,-0.9653650782337309,-2.4136934059882194,17.581868010257217,0.555557250976559,0.5250399614986634,0.2888887405395515,-0.6700469935918711,1.2478244746709741,-0.19057912652615983,0.7683566076052628,-0.9655555725097642,56.24997317792264,-10.431202659085415,0.47946786706571115,11,-0.11111068725585938,-0.6111106872558594,-0.9166669845581055,-2.055556297302246,-0.5555553436279297,4,-0.032945744557619006,1.888885498046875,28.77777671813965,-1.4444334242499521,29.0,1.461536023747336,28.88888740539551,-0.032945744557619006 2049,2013-11-11,28.94444465637207,29.11111068725586,28.16666603088379,28.66666603088379,337122.0,0.00968995226682523,2.09091192828919,-5.000034332406359,54.90197134401986,62.44347309313549,-0.41109100600216664,-0.5905147238266935,-1.188179831160113,-2.63275119001824,18.9599009820004,0.9444446563720703,0.5531538126598683,0.497222900390625,-0.41081275545097995,1.40525855623223,0.0432050724698243,0.9512407283114257,-1.209578659057616,71.87501341103868,8.534721727497882,0.45401782792080236,11,-0.3888893127441406,-0.8888893127441406,-1.1944456100463867,-1.805557250976559,-0.05555725097655895,0,-0.032629565624232915,1.2222205268076685,28.66666603088379,1.888885498046875,28.77777671813965,-1.4444334242499521,29.0,-0.032629565624232915 2050,2013-11-12,28.55555534362793,28.94444465637207,28.38888740539551,28.94444465637207,209385.0,-0.01343571512119257,1.8571484624061811,-1.3999972534263507,50.90908636929125,60.766704606769935,-0.015078042767520117,-0.13873038291932716,-0.7405483210324704,-2.18325799042654,20.06147667601754,0.555557250976559,0.5008143594090093,0.06388912200927876,-0.7670234123759307,0.8948016563944883,-0.3515671451833242,0.47934538920188174,-0.7876089181518537,31.818238565783712,-27.795385412233006,0.4154562671926047,11,0.0,-0.5,-0.8055562973022461,-1.4166679382324183,0.5555553436279297,1,-0.023346348204752454,2.09091192828919,28.94444465637207,1.2222205268076685,28.66666603088379,1.888885498046875,28.77777671813965,-0.023346348204752454 2051,2013-11-13,28.22222137451172,28.61111068725586,28.0,28.55555534362793,262755.0,-0.011673174102376338,1.749996781350717,0.8571435578007749,45.90163196297072,58.81560247394624,0.31672564105856793,0.25585153862325427,-0.3493433987339003,-1.7924173439258055,20.923258915781084,0.6111106872558594,0.3855102659700087,-0.30000038146972585,-1.0338473398407295,0.4338465769012778,-0.6669238606552277,0.06692309771577598,-0.4218561294372556,17.391252427517788,-37.89049368642425,0.3669234791855016,11,0.33333396911621094,-0.16666603088378906,-0.47222232818603516,-1.0833339691162074,0.7777786254882812,2,0.0019684964868889043,1.8571484624061811,28.55555534362793,2.09091192828919,28.94444465637207,1.2222205268076685,28.66666603088379,0.0019684964868889043 2052,2013-11-14,28.44444465637207,28.61111068725586,28.333332061767575,28.333332061767575,131355.0,0.007874053530777303,-3.999948502274227,-0.3333371480233337,43.10348909893351,56.802158428697744,0.15427238662796938,0.10923668546077892,-0.547531187223278,-1.9588061534479593,21.83161293862499,0.3888893127441406,0.30319036135021804,-0.12222156524658345,-0.7008084219223036,0.45636529142913673,-0.41151499358444354,0.16707186309127664,-0.6123089680911846,40.000034332288486,-9.227548254265379,0.28929342833785954,11,0.11111068725585938,-0.25,-0.8194456100463867,-1.305557250976559,1.1111106872558594,3,-0.015625007334165275,1.749996781350717,28.22222137451172,1.8571484624061811,28.55555534362793,2.09091192828919,28.94444465637207,-0.015625007334165275 2053,2013-11-15,28.44444465637207,28.55555534362793,27.38888740539551,28.55555534362793,223065.0,0.0,20.00010299721901,-0.9999828340914623,42.10527583830849,54.50884587745864,0.2210665320199503,0.15203552963779288,-0.5427011336538641,-1.8926471432896506,22.623935459739332,1.1666679382324183,0.2640506576193218,-0.14444379806518626,-0.6623493000265626,0.37346170389619004,-0.40339654904587263,0.11450895291550012,0.944442749023441,61.29038331408135,16.29489054507704,0.2589527509806881,11,-0.02777862548828125,-0.25,-0.7777791023254395,-1.1666679382324219,1.2222213745117188,4,-0.019531309459125068,-3.999948502274227,28.44444465637207,1.749996781350717,28.22222137451172,1.8571484624061811,28.55555534362793,-0.019531309459125068 2054,2013-11-18,28.66666603088379,28.88888740539551,28.16666603088379,28.333332061767575,306279.0,0.0078124701394701734,-1.1666661898290644,-3.0000171662032113,52.83017401257597,52.65758570541559,0.04737363967692332,-0.07397877514326723,-0.7448736545871419,-2.0494068231552873,22.215736495419975,0.7222213745117223,0.2587781838256298,0.07777757644653249,-0.4401279255148438,0.5956830784079088,-0.18117517453415388,0.33673032742721887,0.6822213745117232,82.14282210996122,34.7038548129085,0.2589527509806881,11,-0.2777786254882777,-0.47222137451171875,-0.8888893127441406,-1.305556297302246,1.1111106872558594,0,-0.019379837998231397,20.00010299721901,28.44444465637207,-3.999948502274227,28.44444465637207,1.749996781350717,28.22222137451172,-0.019379837998231397 2055,2013-11-19,29.11111068725586,29.16666603088379,28.333332061767575,28.333332061767575,160317.0,0.015503883705668908,-1.1428564421992147,2.3333314259883244,59.99997711184697,51.361286971954975,-0.4048030074253397,-0.5095441199850264,-1.1583185798709437,-2.4357855364964465,21.581260304017608,0.8333339691162145,0.2785143813700941,0.5,-0.06770343888747021,1.0677034388874702,0.2161482805562649,0.7838517194437351,0.19857671813965183,96.87501341103867,47.09812751715647,0.28385171944373494,11,-0.7777786254882812,-0.7222223281860352,-1.333333969116211,-1.7500009536743164,0.7222213745117152,1,-0.007633624297187391,-1.1666661898290644,28.66666603088379,20.00010299721901,28.44444465637207,-3.999948502274227,28.44444465637207,-0.007633624297187391 2056,2013-11-20,28.88888740539551,29.16666603088379,28.66666603088379,29.11111068725586,140310.0,-0.007633624297187391,1.9999942779650155,-0.2857153367011565,61.0169205505726,51.19650292094659,-0.22350220464739579,-0.2705645385722839,-0.9070386735717584,-2.157973183549167,20.912496230836947,0.5,0.27317783002960283,0.258332347869878,-0.3198893949910442,0.8365540907308002,-0.03077852356058486,0.5474432193003409,0.3823839999999983,84.37495976688413,29.557872360206048,0.28911087143046166,11,-0.6111106872558629,-0.49999904632568715,-1.111110687255863,-1.5277776718139684,0.8333339691162074,2,0.007692344767104009,-1.1428564421992147,29.11111068725586,-1.1666661898290644,28.66666603088379,20.00010299721901,28.44444465637207,0.007692344767104009 2057,2013-11-21,28.94444465637207,29.11111068725586,28.44444465637207,29.11111068725586,206334.0,0.0019231357094833257,7.000022888270905,0.7499935627290716,61.66665712994172,52.492798157606785,-0.28265561040296205,-0.3068502583342152,-0.9305036465631957,-2.163263372544016,20.13885704831377,0.6666660308837891,0.1967258660034048,0.2916673660278306,-0.29944618227622755,0.8827809143318888,-0.003889408124198468,0.5872241401798597,0.28917906902344015,87.50005364415469,27.11066085033235,0.2955567741520292,11,-0.6666679382324219,-0.5277786254882812,-1.236112117767334,-1.555557250976559,1.166666030883789,3,0.0019193784606159614,1.9999942779650155,28.88888740539551,-1.1428564421992147,29.11111068725586,-1.1666661898290644,28.66666603088379,0.0019193784606159614 2058,2013-11-22,28.77777671813965,29.16666603088379,28.66666603088379,28.88888740539551,175554.0,-0.005758201278728947,-2.0000114441354526,0.666666666666688,55.932194513367406,52.607267398645405,-0.11015288977621296,-0.15698179677440294,-0.7348094418825504,-1.945900156684612,18.96722649829118,0.5,0.09276681436037038,0.13055496215820384,-0.45325862010648166,0.7143685444228893,-0.1613518289741407,0.42246175329054836,0.4189522808558621,61.11106872558594,-1.5254334552156124,0.29190679113234314,11,-0.5,-0.3611106872558594,-1.1388888359069824,-1.3333330154418945,1.2222232818603516,4,0.02702705747932299,7.000022888270905,28.94444465637207,1.9999942779650155,28.88888740539551,-1.1428564421992147,29.11111068725586,0.02702705747932299 2059,2013-11-25,28.72222137451172,29.16666603088379,28.72222137451172,29.16666603088379,1600218.0,-0.0019304946373049914,1.0,4.000017166203051,47.058843328820714,52.1794626163709,-0.09994522430342201,-0.12535552285448048,-0.6502749310177478,-1.8350226164014032,17.501814790079095,0.4444446563720703,0.041014595770445084,0.0861107826232903,-0.4821360596607498,0.6543576249073304,-0.19801263851872974,0.37023420376531035,-1.3333339691162074,46.666681925444315,-14.56876175445987,0.2841234211420208,11,-0.4444446563720703,-0.3055553436279297,-1.1527776718139648,-1.25,1.4444446563720703,0,0.03288201995442375,-2.0000114441354526,28.77777671813965,7.000022888270905,28.94444465637207,1.9999942779650155,28.88888740539551,0.03288201995442375 2060,2013-11-26,29.0,29.11111068725586,28.72222137451172,28.72222137451172,157041.0,0.009671209683481674,-1.7999945068527012,-0.6250016093246415,50.0,52.634836842707486,-0.34425108825791995,-0.3834125357398328,-0.897040139993436,-2.054415073777413,16.10267020548658,0.3888893127441406,0.051706705172108514,0.338889408111573,-0.24783847797838376,0.9256172942015297,0.04552546506659283,0.6322533511565531,-1.5755570220947241,76.92313786801601,16.70885149746978,0.29336394304497887,11,-0.7222232818603516,-0.5833339691162109,-1.2777786254882812,-1.5277786254882812,1.3333320617675746,1,0.026819886832401663,1.0,28.72222137451172,-2.0000114441354526,28.77777671813965,7.000022888270905,28.94444465637207,0.026819886832401663 2061,2013-11-27,29.0,29.0,28.72222137451172,28.72222137451172,201393.0,0.0,1.0,1.0,54.000009613014385,53.84556134427203,-0.24844766797092177,-0.35801321773347183,-0.8671782828003032,-1.9918878855637665,15.834561025527691,0.27777862548828125,0.02393836008535999,0.31111164093017507,-0.2849553766414381,0.9071786585017882,0.013078132144368482,0.6091451497159817,-1.5407125610351535,76.92313786801601,16.295803419390545,0.2980335087858072,11,-0.7222232818603516,-0.5833339691162109,-1.1944451332092285,-1.5277786254882812,1.5555553436279297,2,0.028735588336813,-1.7999945068527012,29.0,1.0,28.72222137451172,-2.0000114441354526,28.77777671813965,0.028735588336813 2062,2013-11-28,29.11111068725586,29.333332061767575,28.833332061767575,28.833332061767575,112491.0,0.003831403008822676,-2.5999890137053105,1.0000000000000129,57.99998489383457,55.61164012821937,-0.2850197104618104,-0.4160729028758112,-0.9465203101629953,-2.048061127810982,15.636139970373616,0.5,0.04195141221147125,0.37500009536743306,-0.1959846908138374,0.9459848815487035,0.08950770227679783,0.6604924884580683,-1.6176756764526345,66.6667620341896,5.2591113557114895,0.28549239309063473,11,-0.3611116409301758,-0.6944446563720703,-1.305555820465088,-1.6388893127441406,2.1111106872558594,3,0.02099235215794737,1.0,29.0,-1.7999945068527012,29.0,1.0,28.72222137451172,0.02099235215794737 2063,2013-11-29,29.38888740539551,29.38888740539551,29.05555534362793,29.11111068725586,80037.0,0.009541948471971429,1.3999999999999642,0.9999931335658766,57.999956054761334,56.18606035512885,-0.46347826891900823,-0.6298834510760578,-1.197600521650621,-2.277598041880111,15.465485323506279,0.3333320617675817,0.11768681695215122,0.5916657447814977,0.01569582058154495,1.1676356689814504,0.3036807826815213,0.8796507068814741,-1.8218565125537118,100.0,38.267494987805435,0.2879849620999764,11,-0.5277776718139684,-0.9722213745117223,-1.5833325386047399,-1.9166660308837926,2.1111125946044886,4,0.024574706483368125,-2.5999890137053105,29.11111068725586,1.0,29.0,-1.7999945068527012,29.0,0.024574706483368125 2064,2013-12-02,28.88888740539551,29.55555534362793,28.833332061767575,29.333332061767575,1593738.0,-0.017013233372972336,-1.6000048065203678,-1.6000068664812257,55.76920029684177,55.715974042350496,0.07974482213315781,-0.09539503125376214,-0.6618356627828348,-1.7246794899266682,14.372224442719261,0.7222232818603551,0.18186076334388446,0.06666574478149911,-0.47718740379917435,0.6105188933621726,-0.20526082950883762,0.33859231907183585,-1.2125451218004883,19.9999084473359,-43.63630835220944,0.2719265742903363,12,0.11111259460448863,-0.4166660308837926,-0.9444441795349157,-1.4166660308837926,3.1666660308837926,0,0.03846159178830022,1.3999999999999642,29.38888740539551,-2.5999890137053105,29.11111068725586,1.0,29.0,0.03846159178830022 2065,2013-12-03,28.27777671813965,28.88888740539551,27.88888740539551,28.88888740539551,4103685.0,-0.0211538325682189,2.272729542631314,1.3749983906753884,50.87718875564901,54.589337176247874,0.6260519450884985,0.49285423806103523,-0.03744284287331823,-1.0618924386370736,12.725321575172746,1.0,0.23942756957577416,-0.5138894081115737,-1.1082914224445979,0.08051260622145051,-0.8110904152780876,-0.2166884009450598,-0.4510973897419923,23.33334096272188,-44.2460384646006,0.29720100716651254,12,0.4444446563720703,0.1944446563720703,-0.2499995231628418,-0.7222213745117188,3.7777767181396555,1,0.06679765992820985,-1.6000048065203678,28.88888740539551,1.3999999999999642,29.38888740539551,-2.5999890137053105,29.11111068725586,0.06679765992820985 2066,2013-12-04,28.11111068725586,28.333332061767575,27.44444465637207,28.27777671813965,257490.0,-0.005893887364096573,5.400013732962681,0.27272642151324133,44.64284947940647,52.69780299285507,0.7496183008405559,0.621370447876874,0.16054343374494806,-0.8413333886023011,11.200540612834981,0.8888874053955043,0.2368811495809382,-0.6361109733581536,-1.2944161060379145,0.022194159321607287,-0.9652635396980322,-0.3069584070182749,1.4444446563720703,31.578923592602298,-37.85780527530345,0.3291525663398796,12,0.3888893127441406,0.3611106872558594,-0.06944465637207031,-0.5555553436279297,4.0,2,0.07905135443542455,2.272729542631314,28.27777671813965,-1.6000048065203678,28.88888740539551,1.3999999999999642,29.38888740539551,0.07905135443542455 2067,2013-12-05,28.05555534362793,28.22222137451172,27.66666603088379,27.94444465637207,308934.0,-0.0019762770758509074,1.5000085831015897,-0.6666666666666666,43.85964489599734,51.356408590925064,0.7440718681361282,0.6535525196997902,0.23309124901449252,-0.7423057005250087,10.14171932942109,0.5555553436279297,0.16533736492571194,-0.655555248260498,-1.3824629486862996,0.0713524521653035,-1.0190090984734006,-0.2921013980475955,1.4577777862548835,28.947354155561378,-39.804691179813325,0.3634538502129013,12,0.4444446563720703,0.41666603088378906,0.027777671813964844,-0.5,4.166666030883789,3,0.08910891156420497,5.400013732962681,28.11111068725586,2.272729542631314,28.27777671813965,-1.6000048065203678,28.88888740539551,0.08910891156420497 2068,2013-12-06,27.72222137451172,28.22222137451172,27.66666603088379,28.11111068725586,492822.0,-0.011881210870128722,-1.2222213745117188,-3.5000171662031794,35.59322921546162,50.0824514672185,1.0190982162774773,0.9618160201000165,0.5763126903140403,-0.36078694486329965,9.42233809504787,0.5555553436279297,0.09268553979406846,-0.941666984558104,-1.7928213837188274,-0.09051258539738072,-1.367244184138464,-0.5160897849777442,1.7497339859008783,13.157847185204593,-51.67378688304557,0.425577199580361,12,0.7777786254882812,0.75,0.45833396911621094,-0.16666603088378906,4.5,4,0.12625250887066208,1.5000085831015897,28.05555534362793,5.400013732962681,28.11111068725586,2.272729542631314,28.27777671813965,0.12625250887066208 2069,2013-12-09,28.0,28.22222137451172,27.72222137451172,27.72222137451172,180513.0,0.010020070965297112,-2.5999890137054025,-0.7142871156015499,32.14288341752906,48.09832740249951,0.7019123981025892,0.6426005845271447,0.31185320716403453,-0.5865021818572558,9.173783260496702,0.5,0.01287847603606096,-0.6166661262512214,-1.506212460674213,0.2728802081717703,-1.061439293462719,-0.1718929590397238,1.4314051463317874,38.461568934007914,-21.394909447068116,0.4447731672114961,12,0.5,0.47222137451171875,0.1805553436279297,-0.4444446563720703,4.388889312744141,0,0.125,-1.2222213745117188,27.72222137451172,1.5000085831015897,28.05555534362793,5.400013732962681,28.11111068725586,0.125 2070,2013-12-10,27.88888740539551,28.16666603088379,27.72222137451172,28.0,512550.0,-0.003968306950160261,1.0,-0.40000411986046125,33.33335452606897,45.802032392838896,0.7139144741318937,0.7391013597833265,0.42273143493132537,-0.42521790659566605,8.911796213834188,0.4444446563720703,-0.038576407265043855,-0.6944453239440875,-1.6417234487160712,0.25283280082789616,-1.1680843863300794,-0.22080626155809568,1.502778531137082,49.999892711460944,-6.476113869065699,0.4736390623859918,12,0.6111125946044886,0.5833339691162074,0.2916679382324183,-0.3333320617675817,3.7777786254882777,1,0.14940237558841063,-2.5999890137054025,28.0,-1.2222213745117188,27.72222137451172,1.5000085831015897,28.05555534362793,0.14940237558841063 2071,2013-12-11,28.27777671813965,28.44444465637207,27.833332061767575,27.88888740539551,365112.0,0.013944239047302354,-1.4444503784179483,-3.4999570852288158,39.99998855591693,43.80203279973694,0.23669510088595302,0.3737498661842551,0.02737585680852561,-0.7780190226458856,9.244246592039545,0.6111125946044957,-0.04531654213638703,-0.30833377838134624,-1.2514700929721094,0.634802536209417,-0.779901935676726,0.16323437891403358,1.0749447927897329,78.571288439845,24.9447717011165,0.4715681572953811,12,0.22222328186035156,0.1944446563720703,0.02777862548828125,-0.5277767181396484,2.611110687255863,2,0.13359525240597447,1.0,27.88888740539551,-2.5999890137054025,28.0,-1.2222213745117188,27.72222137451172,0.13359525240597447 2072,2013-12-12,28.0,28.333332061767575,27.833332061767575,28.22222137451172,870480.0,-0.009823145606827732,1.2500085831016257,-0.5714257687969055,38.70969349586158,41.65867029319253,0.3802759436589511,0.6498403325642528,0.2989072385091518,-0.4787089283421011,9.594663001783236,0.5,-0.09386400610300427,-0.5638882637023919,-1.5413967790792036,0.41362025167441985,-1.0526425213907977,-0.07513400601398601,1.3145559738382353,42.85717789003874,-9.416832159515337,0.48875425768840636,12,0.5,0.47222137451171875,0.3055553436279297,-0.25,2.3888874053955114,3,0.1468253816877092,-1.4444503784179483,28.27777671813965,1.0,27.88888740539551,-2.5999890137054025,28.0,0.1468253816877092 2073,2013-12-13,27.88888740539551,28.16666603088379,27.833332061767575,27.833332061767575,273420.0,-0.003968306950160261,-11.00006866481131,-0.250000000000032,38.095235500207394,39.69489642689982,0.28635019344188706,0.7559562027053168,0.4041455820937294,-0.34294221906663935,9.595608325975826,0.3333339691162145,-0.16589252454538084,-0.6472229957580531,-1.669569209048543,0.3751232175324368,-1.158396102403298,-0.13604988911280813,1.3882663420934023,23.07680118736729,-28.671091568633454,0.511173106645245,12,0.2777786254882777,0.5833339691162074,0.4166679382324183,-0.13888740539551137,3.555557250976559,4,0.15537851711782014,1.2500085831016257,28.0,-1.4444503784179483,28.27777671813965,1.0,27.88888740539551,0.15537851711782014 2074,2013-12-16,28.11111068725586,28.11111068725586,27.833332061767575,27.88888740539551,162135.0,0.007968165908883051,1.4999957084860718,4.000034332405783,37.09677597982589,38.16373945180836,-0.06459610693103457,0.5164571032365757,0.1874641327558635,-0.5327594217783442,10.212842975648798,0.2777786254882848,-0.26338919949769135,-0.3972219467163072,-1.4347096868145108,0.6402657933818965,-0.9159658167654072,0.12152192333279288,1.1293888784107189,53.8461335312278,5.064515429471577,0.5187438700491013,12,-0.16666603088378906,0.3611106872558594,0.1944446563720703,-0.3611106872558594,3.3888893127441406,0,0.14624504641574432,-11.00006866481131,27.88888740539551,1.2500085831016257,28.0,-1.4444503784179483,28.27777671813965,0.14624504641574432 2075,2013-12-17,28.88888740539551,28.88888740539551,28.11111068725586,28.11111068725586,342747.0,0.027667946912259822,-1.000000000000009,3.4999785424302705,48.68419328885501,38.612777652858206,-0.8343068599835348,-0.2938895097543437,-0.5541266704693335,-1.2715042133125465,10.835666978603994,0.777776718139652,-0.373173298194569,0.391665935516361,-0.6231527150953369,1.4064845861280588,-0.11574338978948973,0.8990752608222117,0.3156910620851754,100.0,52.51526829074779,0.5074093253058496,12,-0.6111106872558629,-0.4166660308837926,-0.5833320617675817,-1.1388874053955114,2.722223281860348,1,0.12115391839891143,1.4999957084860718,28.11111068725586,-11.00006866481131,27.88888740539551,1.2500085831016257,28.0,0.12115391839891143 2076,2013-12-18,29.11111068725586,29.11111068725586,28.61111068725586,28.88888740539551,975024.0,0.007692344767104009,3.4999785424301986,0.28571603736336987,49.99999999999999,39.295039331080716,-1.0055020013919567,-0.5255563100427807,-0.7225077980114207,-1.4556682724985315,11.641367991391323,0.5,-0.4414257750029549,0.6027780532836928,-0.43470968681451083,1.6402657933818965,0.08403418323459277,1.1215219233327929,0.058265104002654056,100.0,52.67208256611225,0.5187438700491012,12,-0.7222223281860352,-0.6388893127441406,-0.8055553436279297,-1.3611106872558594,2.4444446563720703,2,0.08778625354018832,-1.000000000000009,28.88888740539551,1.4999957084860718,28.11111068725586,-11.00006866481131,27.88888740539551,0.08778625354018832 2077,2013-12-19,29.0,29.38888740539551,28.77777671813965,29.22222137451172,210402.0,-0.0038167793887885493,1.2000068664812564,-0.9999914169720954,45.333354695621665,40.377275495542946,-0.8340415424517289,-0.4322308542766109,-0.5774369018639973,-1.3111934136738057,12.390208168341374,0.6111106872558629,-0.4518052544811866,0.4888895988464341,-0.5537989941649819,1.5315781918578502,-0.032454697659272114,1.0102338953521404,-1.5555553436279297,75.00009196146435,32.91650196049304,0.5213442965057075,12,-0.4444456100463867,-0.5277786254882812,-0.6944446563720703,-1.25,1.4444446563720703,3,0.06513404846191428,3.4999785424301986,29.11111068725586,-1.000000000000009,28.88888740539551,1.4999957084860718,28.11111068725586,0.06513404846191428 2078,2013-12-20,29.55555534362793,29.55555534362793,28.66666603088379,29.16666603088379,193968.0,0.01915708081475609,3.5714257687969004,-1.7500085831015897,57.89474635242415,43.23859359942017,-1.2317181788400902,-0.9766001254430243,-1.0865032211861845,-1.8298153388525478,13.38153363015131,0.8888893127441406,-0.40917262992708103,1.0055560111999498,-0.13265171826484234,2.143763740664742,0.4364521464675519,1.5746598759323476,-2.072221832275389,100.0,52.84589965807679,0.5691038647323963,12,-0.9166669845581055,-1.083333969116211,-1.1805553436279297,-1.8055553436279297,1.3333320617675817,4,0.02819544590107803,1.2000068664812564,29.0,3.4999785424301986,29.11111068725586,-1.000000000000009,28.88888740539551,0.02819544590107803 2079,2013-12-23,29.66666603088379,29.66666603088379,29.44444465637207,29.55555534362793,142272.0,0.0037593841822300966,3.0,0.28571288439845016,68.65670724021,47.16341056765807,-1.2086526772705284,-1.0680890157290008,-1.15424829311182,-1.9029715490745787,14.49076838690327,0.22222137451171875,-0.3499298692083066,1.0694444656372077,-0.17248868507047632,2.311377616344892,0.4484778902833675,1.690411040991048,-2.100443646240233,100.0,47.774194970967294,0.6209665753538415,12,-0.9166669845581055,-1.1111106872558594,-1.3611106872558594,-1.8333330154418945,1.4444446563720703,0,0.05992512349171841,3.5714257687969004,29.55555534362793,1.2000068664812564,29.0,3.4999785424301986,29.11111068725586,0.05992512349171841 2080,2013-12-27,29.77777671813965,30.27777671813965,29.55555534362793,29.77777671813965,112464.0,0.0037453041450694613,-2.2500085831015895,0.0,72.7272443535161,50.79977232294686,-1.1439451140602444,-1.1783580125252264,-1.2233901216664336,-1.9750963347235526,15.972644417640138,0.7222213745117188,-0.21845631821404865,1.1416663169860826,-0.19821768716721166,2.481550321139377,0.4717243149094372,1.811608319062728,-2.085527714721678,69.99998855590384,14.536144984419266,0.6699420020766467,12,-0.7222223281860352,-0.9166660308837891,-1.4861106872558594,-1.7222213745117188,1.5,4,0.057835858538465956,3.0,29.66666603088379,3.5714257687969004,29.55555534362793,1.2000068664812564,29.0,0.057835858538465956 2081,2013-12-30,29.833332061767575,30.0,29.66666603088379,29.88888740539551,378054.0,0.0018656645912078496,1.3999807741164676,-100.0,74.24238877522842,54.747849576209845,-1.0679459933957602,-1.2314165345450085,-1.2336747529112913,-1.9909469325585256,17.53460287044504,0.33333396911621094,-0.08341228477011953,1.155555057525632,-0.28036206257339913,2.591472177624663,0.4375964974761146,1.8735136175751492,-1.9342408411718708,72.41377269186398,13.0341442451412,0.7179585600495164,12,-0.7777776718139613,-0.9722213745117152,-1.4722218513488734,-1.7777767181396449,1.4444446563720739,0,0.059590347528312826,-2.2500085831015895,29.77777671813965,3.0,29.66666603088379,3.5714257687969004,29.55555534362793,0.059590347528312826 2082,2014-01-02,29.72222137451172,30.0,29.44444465637207,29.44444465637207,158553.0,-0.0037243807371503124,-3.000013732962543,-4.9999999999993605,79.03224020174093,59.29640565415801,-0.7675647408014186,-1.130117234544059,-1.0758600963606675,-1.8545675401687802,18.740019510395733,0.5555553436279297,0.0634863280999376,1.0138888359069824,-0.4854610957331502,2.513238767547115,0.2642138700869161,1.7635638017270487,-1.6328353141124978,65.51724546162716,0.27885690048671563,0.7496749658200665,1,-0.6666669845581055,-0.8611106872558594,-1.3888888359069824,-1.666666030883789,1.1666660308837926,3,0.06168226614072614,1.3999807741164676,29.833332061767575,-2.2500085831015895,29.77777671813965,3.0,29.66666603088379,0.06168226614072614 2083,2014-01-03,30.11111068725586,30.22222137451172,29.66666603088379,29.66666603088379,220896.0,0.013084126783256878,-1.4999978542338113,1.6000068664812717,79.68747988344217,64.02870608789316,-0.9030468739465256,-1.5411402075498835,-1.4268915491106,-2.225427937741056,20.01354927889753,0.5555553436279297,0.18278808681937164,1.3666669845581048,-0.23312180527414483,2.9664557743903543,0.5667725896419782,2.1665613794742313,-1.8466533742374054,80.00004577643703,10.904697879509925,0.7998943949161254,1,-0.9166669845581055,-1.25,-1.7638893127441406,-2.0555553436279297,1.1111106872558594,4,0.011070131971494757,-3.000013732962543,29.72222137451172,1.3999807741164676,29.833332061767575,-2.2500085831015895,29.77777671813965,0.011070131971494757 2084,2014-01-07,30.0,30.833332061767575,29.833332061767575,30.333332061767575,127287.0,-0.0036900228759374487,-1.9999942779649835,-0.7499967813507089,79.68752263114001,67.47352045925815,-0.5540881778286249,-1.4150711184491627,-1.2999254975944048,-2.0887678310704345,22.122743113438474,1.0,0.3407696738560517,1.20000066757202,-0.4952322082112701,2.8952335433553102,0.35238422968037497,2.047617105463665,-1.5744771345718505,40.000027465849755,-30.209089803112008,0.8476164378916455,1,-0.27777862548828125,-0.8611116409301758,-1.6527786254882812,-1.9444446563720703,1.3333320617675746,1,0.02962958017985029,-1.4999978542338113,30.11111068725586,-3.000013732962543,29.72222137451172,1.3999807741164676,29.833332061767575,0.02962958017985029 2085,2014-01-08,30.16666603088379,30.44444465637207,30.0,30.0,204498.0,0.00555553436279288,-4.333356221604239,-0.5000000000000053,78.33335049947769,70.62167051475568,-0.5816017951100676,-1.5104101085991921,-1.448472587113475,-2.233091207118605,22.829726630072315,0.4444446563720703,0.5318901407195398,1.2722222328186028,-0.5088055694350544,3.05325003507226,0.38170833169177243,2.162736133945433,-1.500362245821698,51.999994506830205,-16.442859178746517,0.8905139011268289,1,-0.41666698455810547,-1.0277776718139648,-1.8194446563720703,-2.1111106872558594,1.0555553436279297,2,0.03130755832962029,-1.9999942779649835,30.0,-1.4999978542338113,30.11111068725586,-3.000013732962543,29.72222137451172,0.03130755832962029 2086,2014-01-09,30.333332061767575,30.44444465637207,30.22222137451172,30.27777671813965,493884.0,0.005524840919217233,-1.6666895549375722,0.333333333333312,86.20688634593225,75.16317403145685,-0.6220818940283301,-1.5832297865296532,-1.5893364631182614,-2.3797668734741784,22.97001196912959,0.27777862548828125,0.733023153156882,1.3277771949768038,-0.5233766662372048,3.1789310561908124,0.4022002643697995,2.253354125583808,-1.4503254490349349,63.9999615478104,-7.362083757739825,0.925576930607005,1,-0.583333015441891,-1.1944437026977504,-1.9861106872558558,-2.277776718139645,0.9444446563720739,3,0.031135539427350256,-4.333356221604239,30.16666603088379,-1.9999942779649835,30.0,-1.4999978542338113,30.11111068725586,0.031135539427350256 2087,2014-01-10,30.55555534362793,30.55555534362793,30.05555534362793,30.333332061767575,1929951.0,0.007326042566238478,3.4999785424301986,4.0000343324066785,90.00003433228856,78.73042825144178,-0.6710084928576983,-1.6954845810941848,-1.7826433516097744,-2.5751822340752497,22.957453276700683,0.5,0.8487311790177614,1.425000476837159,-0.49249036272932756,3.3424913164036454,0.4662550570539139,2.383745896620404,-1.4775161859917958,76.19055404148345,-1.2264054133321878,0.958745419783244,1,-0.41666698455810547,-1.4166669845581055,-2.208333969116211,-2.5,1.666666030883789,4,0.023636336057047957,-1.6666895549375722,30.333332061767575,-4.333356221604239,30.16666603088379,-1.9999942779649835,30.0,0.023636336057047957 2088,2014-01-13,31.22222137451172,31.27777671813965,30.61111068725586,30.66666603088379,230562.0,0.021818161162068916,1.0,2.499987125458079,91.17649731753652,81.23262714892252,-1.202892601402592,-2.199251785864334,-2.4245869997008143,-3.2126656748095925,23.245262185270565,0.7222213745117188,0.9693090777280595,1.9166665077209473,-0.09612565469781131,3.929458670139706,0.9102704265115698,2.923062588930325,-1.9686529264624397,96.15386139006081,15.10451368217825,1.0063960812093788,1,-0.8611106872558594,-1.8611106872558594,-2.6388888359069824,-3.166666030883789,0.5,0,-0.01067617723664993,3.4999785424301986,30.55555534362793,-1.6666895549375722,30.333332061767575,-4.333356221604239,30.16666603088379,-0.01067617723664993 2089,2014-01-14,31.5,31.55555534362793,30.72222137451172,30.88888740539551,236817.0,0.00889682454545171,1.307690682498224,1.1000030899059574,89.83054398053193,83.13299377414648,-1.333495491369721,-2.3203398323458835,-2.6756967587945297,-3.460237234007483,23.64561631932702,0.8333339691162109,1.1439530456025544,2.019445133209228,-0.12003066612317781,4.158920932541633,0.9497072335430232,3.0891830328754324,-2.0035265595398783,96.42858456592349,17.042043541420284,1.0697378996662033,1,-1.0,-2.0,-2.861112117767334,-3.4444446563720703,0.4444446563720703,1,-0.008818369063120057,1.0,31.22222137451172,3.4999785424301986,30.55555534362793,-1.6666895549375722,30.333332061767575,-0.008818369063120057 2090,2014-01-15,32.055553436279304,32.16666412353516,31.27777671813965,31.44444465637207,469053.0,0.01763661702473973,1.1333379109875132,0.9999937577832815,90.76925514720651,84.96931225992185,-1.7120031767625292,-2.6854144762812524,-3.183247923193374,-3.979385238461461,24.25364371930046,0.8888874053955149,1.239813700645179,2.3666652679443416,0.07381131936407925,4.659519216524604,1.2202382936542087,3.5130922422344746,-2.2708085293756888,94.73685637076731,17.215961934977017,1.1464269742901316,1,-1.2499990463256871,-2.249999046325687,-3.3194427490234446,-3.9444427490234446,0.3888893127441406,2,-0.02253030433392378,1.307690682498224,31.5,1.0,31.22222137451172,3.4999785424301986,30.55555534362793,-0.02253030433392378 2091,2014-01-16,32.055553436279304,32.27777862548828,31.88888740539551,32.16666412353516,224973.0,0.0,1.333302816337352,-0.1818181818181797,93.65081095102697,86.5935978987314,-1.5238839469138235,-2.516925606317322,-3.1324649596681162,-3.9461584836929795,25.63865512015868,0.3888912200927699,1.2941708525216207,2.177776432037362,-0.24439703557548853,4.599949899650213,0.9666896982309368,3.3888631658437873,-1.8897014547146398,89.99987125402899,11.657790564653283,1.2110867338064248,1,-1.0833311080932688,-2.194441795349128,-3.4583320617675852,-3.9444427490234446,0.944446563720696,3,-0.025996495846627665,1.1333379109875132,32.055553436279304,1.307690682498224,31.5,1.0,31.22222137451172,-0.025996495846627665 2092,2014-01-17,32.11111068725586,32.555553436279304,31.77777671813965,32.16666412353516,7429329.0,0.0017331552576995701,-1.1538457475465795,0.4999828337968848,92.59261614012165,88.02750192725134,-1.346544755164519,-2.370219314258769,-3.126591626899309,-3.967828592620023,27.172920410843787,0.7777767181396555,1.3348183065274597,2.027778148651123,-0.4210480692967664,4.4766043665990125,0.8033650396771783,3.2521912576250678,-1.5651119097849424,77.14292440614892,1.4767914897660575,1.2244131089739452,1,-0.9166679382324219,-2.000000953674313,-3.625,-4.0,1.5,4,-0.025951577235443946,1.333302816337352,32.055553436279304,1.1333379109875132,32.055553436279304,1.307690682498224,31.5,-0.025951577235443946 2093,2014-01-20,32.22222137451172,32.5,32.055553436279304,32.11111068725586,343602.0,0.003460194458485555,-2.9999656681831803,-2.00006866716997,92.59261614012165,89.46140120602708,-1.259111049308526,-2.2556925867391264,-3.1737140489546505,-4.048497307811559,28.790099304302984,0.444446563720696,1.3777503845119696,1.9222221374511719,-0.47536123412704256,4.319805509029386,0.7234304516620647,3.121013823240279,-1.274311665279125,81.81823856578349,8.848887123596242,1.1987916857891068,1,-0.9444446563720668,-2.1111116409301722,-3.7361106872558594,-4.111110687255859,1.3333320617675852,0,0.0,-1.1538457475465795,32.11111068725586,1.333302816337352,32.055553436279304,1.1333379109875132,32.055553436279304,0.0 2094,2014-01-21,32.22222137451172,32.555553436279304,31.94444465637207,32.33333206176758,317745.0,0.0,1.1999999999999693,-1.0,92.30771770140026,91.01410867290737,-1.0177683584008967,-2.036309303842245,-3.115570439479601,-4.013310980664187,30.38530801444981,0.6111087799072337,1.427277233466878,1.7166666030883775,-0.594112346030073,4.027445552206824,0.5612771285291522,2.8720560776476027,-0.952782919869783,73.9131213587229,0.5446951516050973,1.155389474559224,1,-0.9166669845581019,-2.0833339691162074,-3.7361106872558594,-4.111110687255859,0.8888893127441406,1,-0.01551724178754188,-2.9999656681831803,32.22222137451172,-1.1538457475465795,32.11111068725586,1.333302816337352,32.055553436279304,-0.01551724178754188 2095,2014-01-22,32.38888931274414,32.444442749023445,31.88888740539551,32.16666412353516,198126.0,0.005172453391567133,2.3333447774686653,-2.0000343324062944,92.59262084960949,91.7236347288715,-0.9343175641832779,-2.0314763309254467,-3.2370782375099836,-4.139030874651368,33.13519432050728,0.5555553436279332,1.456706279030552,1.7083344459533691,-0.6170136038347209,4.033682495741459,0.5456604210593241,2.871008470847414,-0.8622278617747305,78.57172635177317,4.872588291145306,1.1626740248940441,1,-1.0833349227905238,-2.2500019073486293,-3.9027786254882812,-4.277778625488281,0.9444427490234375,2,-0.013722133293320282,1.1999999999999693,32.22222137451172,-2.9999656681831803,32.22222137451172,-1.1538457475465795,32.11111068725586,-0.013722133293320282 2096,2014-01-23,31.66666603088379,32.555553436279304,31.5,32.5,299475.0,-0.022298488685012607,1.2352981567536707,-3.749952793751729,76.92306879709793,90.27063855829476,-0.0034318550583130047,-1.16785737119843,-2.4807380478789014,-3.368111712966744,35.23667720212396,1.055553436279304,1.4878927210574027,0.8583333969116218,-1.3832414214346045,3.099908215257848,-0.2624540122614931,1.9791208060847367,0.8888874053955149,15.78944515317636,-56.50970471764555,1.120787409173114,1,-0.08333396911620738,-1.4722232818603516,-3.1805553436279297,-3.5555553436279297,2.333333969116211,3,0.0245613705396428,2.3333447774686653,32.38888931274414,1.1999999999999693,32.22222137451172,-2.9999656681831803,32.22222137451172,0.0245613705396428 2097,2014-01-24,30.88888740539551,31.66666603088379,30.61111068725586,31.66666603088379,690426.0,-0.024561430771705695,1.7142822109961253,0.9333336385088775,59.722204340837365,86.7757171164393,0.9237439186142034,-0.2543531624381288,-1.6700129368431433,-2.5456655822284198,36.2784780627932,1.0555553436279297,1.5111824275051937,-0.013889598846432705,-2.0875414139710635,2.0597622162781946,-1.0507155064087463,1.022936308715881,1.6666660308837926,14.285672246156874,-54.68312870859947,1.0368259075623143,1,0.6944446563720703,-0.6944446563720739,-2.402776718139652,-2.777776718139652,2.0000019073486293,4,0.06834537505017835,1.2352981567536707,31.66666603088379,2.3333447774686653,32.38888931274414,1.1999999999999693,32.22222137451172,0.06834537505017835 2098,2014-01-27,30.38888740539551,30.5,29.88888740539551,30.11111068725586,3865653.0,-0.01618705113712393,1.4444410536153514,-0.3571411054980689,54.430360493046024,82.84236339560753,1.4450687176575236,0.32810093052773937,-1.1386152322502099,-2.005226200118944,36.675322236576726,1.0,1.4889893790133435,-0.5555562019348095,-2.547091208430917,1.435978804561298,-1.5513237051828632,0.44021130131324426,2.1666660308837926,18.7500044703494,-51.65729409715148,0.9957675032480537,1,0.8333330154418981,-0.19444465637207387,-1.902776718139652,-2.277776718139652,2.6666660308837926,0,0.10603294680963704,1.7142822109961253,30.88888740539551,1.2352981567536707,31.66666603088379,2.3333447774686653,32.38888931274414,0.10603294680963704 2099,2014-01-28,31.44444465637207,31.55555534362793,30.44444465637207,30.44444465637207,716319.0,0.03473497521956492,-1.2222213745117188,3.6000137329624975,62.105260495005936,79.65747510091857,0.42555371870291836,-0.6191867321047084,-2.1588167639130518,-3.0120213856037665,37.3795726889728,1.1666679382324183,1.4603380756255113,0.4111121177673347,-1.4972498782405097,2.3194741137751826,-0.5430688802365893,1.3652931157712587,0.9511088180542089,58.33341081938981,-13.807344257789936,0.9541809980039238,1,-0.22222423553466086,-1.2500019073486328,-3.1250009536743164,-3.333333969116211,1.722219467163093,1,0.0671377345975619,1.4444410536153514,30.38888740539551,1.7142822109961253,30.88888740539551,1.2352981567536707,31.66666603088379,0.0671377345975619 2100,2014-01-29,31.5,31.88888740539551,31.11111068725586,31.88888740539551,223110.0,0.0017667777006413754,3.0000098092589047,-0.38888740539551137,61.29032377149646,76.06186541430407,0.31615251148307166,-0.5682356690542285,-2.165104888957771,-3.014448297816248,37.350126902546066,0.777776718139652,1.3580911109124472,0.3805562973022454,-1.442790631702401,2.2039032263068954,-0.5311171672000796,1.2922297618045704,0.7451535102844318,60.41673670214076,-12.226928757997378,0.9116734645023248,1,-0.27777957916259055,-1.1666679382324183,-3.2916669845581055,-3.3888893127441406,2.1666641235351634,2,0.05114637102399544,-1.2222213745117188,31.44444465637207,1.4444410536153514,30.38888740539551,1.7142822109961253,30.88888740539551,0.05114637102399544 2101,2014-01-30,31.61111068725586,31.66666603088379,31.11111068725586,31.44444465637207,158202.0,0.0035273234049479907,3.000013732962543,-0.42857142857142466,60.43955090397573,72.48930261028787,0.1512759660101537,-0.5684768457228735,-2.2138954642197746,-3.0703580196677223,37.319089829231736,0.5555553436279297,1.2671580198051267,0.40277805328369,-1.3275367973101737,2.1330929038775572,-0.4623793720132454,1.2679354785806218,0.4926668567352337,86.11116409301741,13.341294127019808,0.8651574252969334,1,-0.3888902664184499,-1.0277786254882777,-3.236111640930176,-3.5,1.9444427490234446,3,0.05448152048659405,3.0000098092589047,31.5,-1.2222213745117188,31.44444465637207,1.4444410536153514,30.38888740539551,0.05448152048659405 2102,2014-01-31,31.55555534362793,32.11111068725586,31.333332061767575,31.55555534362793,371079.0,-0.0017574625636399555,-2.499987125458079,0.0,53.750003755089224,68.1734567897287,0.1338098703171724,-0.3884462606353303,-2.102544677464639,-2.977992681169546,38.02053281437579,0.7777786254882848,1.1072649652097262,0.25555601119994975,-1.331591798244915,1.8427038206448145,-0.5380178935224791,1.0491299159223821,-1.6666679382324183,75.00002145766184,4.973755355538017,0.7935739047224324,1,-0.33333492279052024,-0.9444456100463832,-3.125000476837158,-3.4444446563720703,1.888887405395515,4,0.07746479596866562,3.000013732962543,31.61111068725586,3.0000098092589047,31.5,-1.2222213745117188,31.44444465637207,0.07746479596866562 2103,2014-02-03,30.44444465637207,31.55555534362793,30.38888740539551,31.55555534362793,268560.0,-0.03521125441008055,1.1000030899059574,-100.0,40.00000722784367,62.361488959333535,1.0797727298945539,0.7893898182651995,-0.9473993691749882,-1.8459170768312951,37.93699421162803,1.1666679382324183,0.902605063433537,-0.8722213745117173,-2.4131297408726553,0.6686869918492171,-1.6426755576921863,-0.10176719133124834,-0.5111127853393533,3.225902910599718,-60.83915358595546,0.7704541831804677,2,0.7777757644653391,0.1666650772094762,-1.9305567741394043,-2.333333969116211,2.888887405395508,0,0.0802919772051236,-2.499987125458079,31.55555534362793,3.000013732962543,31.61111068725586,3.0000098092589047,31.5,0.0802919772051236 2104,2014-02-04,30.88888740539551,31.22222137451172,30.16666603088379,30.5,586692.0,0.014598484355352381,1.0,-0.34999879836990616,38.70969051872339,56.374496700346185,0.47640581875819876,0.43737939506971557,-1.3488990902335978,-2.2603882023964665,36.97222926302282,1.0555553436279297,0.7224993707605947,-0.4722229957580524,-1.900381353024553,0.9559353615084447,-1.1863021743913045,0.24185618287519617,-0.9119999580383329,37.14280949807218,-22.09060990306139,0.7140791786332491,2,0.3333330154418981,0.11111164093017578,-2.33333253860474,-2.6388874053955114,2.222223281860348,1,0.07014386767797043,1.1000030899059574,30.44444465637207,-2.499987125458079,31.55555534362793,3.000013732962543,31.61111068725586,0.07014386767797043 2105,2014-02-05,31.11111068725586,31.27777671813965,30.72222137451172,31.11111068725586,132219.0,0.007194279254665981,2.333344777468786,0.0,41.2371360250759,52.409393059010405,0.0601990549225313,0.3051864577870873,-1.5390396697330218,-2.448382153657544,35.9786133264425,0.5555553436279297,0.5263850402979457,-0.2972219467163093,-1.617467227884724,1.0230233344521054,-0.9573445873005184,0.36290069386789625,-1.0915387751007088,48.571434176697416,-6.490564516978843,0.6601226405842072,2,-0.11111164093017578,-0.11111164093017223,-2.4583334922790527,-2.8055553436279297,1.7222213745117188,2,0.06607136135198566,1.0,30.88888740539551,1.1000030899059574,30.44444465637207,-2.499987125458079,31.55555534362793,0.06607136135198566 2106,2014-02-06,31.27777671813965,31.333332061767575,30.77777671813965,31.22222137451172,137295.0,0.005357122494249689,5.666689554937814,100.0,42.424239271601145,50.48739694020638,-0.18710861962421177,0.22440928376616753,-1.6638608319656782,-2.5795021961783746,34.955388387884746,0.5555553436279261,0.3272904961943013,-0.17777814865112163,-1.4000535025104384,1.0444972052081987,-0.78891582558078,0.43335952827853674,-1.2163740304824842,57.14282911651294,4.67258245514229,0.6111376769296594,2,-0.27777767181396484,-0.2777776718139613,-2.319444179534912,-2.666666030883789,1.388887405395515,3,0.07637650933194595,2.333344777468786,31.11111068725586,1.0,30.88888740539551,1.1000030899059574,30.44444465637207,0.07637650933194595 2107,2014-02-07,31.27777671813965,31.72222137451172,31.11111068725586,31.16666603088379,136656.0,0.0,-4.500017166203179,2.0,41.237115226499114,49.02148079947895,-0.1409677065598025,0.2964918230304008,-1.6229442630437063,-2.5427082774869554,34.50162061277254,0.6111106872558594,0.09323485038688517,-0.2138892173767104,-1.364799309054824,0.9370208743014068,-0.7893442632157672,0.3615658284623464,-1.1753798704905094,71.42855391210202,21.734130474496048,0.5754550458390584,2,-0.13888835906982422,-0.2777776718139613,-2.319444179534912,-2.472222328186035,1.7777767181396555,4,0.07282412489435841,5.666689554937814,31.27777671813965,2.333344777468786,31.11111068725586,1.0,30.88888740539551,0.07282412489435841 2108,2014-02-10,30.88888740539551,31.55555534362793,30.88888740539551,31.27777671813965,396909.0,-0.01243340651250957,-2.428574231203144,-3.5000171662031474,38.46153846153848,46.39440057353812,0.36465241187366715,0.6947482759475712,-1.1914406703113052,-2.1197999397378133,33.044230604470144,0.6666679382324183,-0.0723006902097687,-0.5861118316650362,-1.7628162120178708,0.5905925486877983,-1.1744640218414553,0.002240358511382823,-0.7463162809542396,46.42852325828075,-0.19403692952160156,0.5883521901764173,2,0.25000095367431285,0.22222232818603516,-1.930554866790775,-2.083333015441898,2.6111125946044886,0,0.08273381006211133,-4.500017166203179,31.27777671813965,5.666689554937814,31.27777671813965,2.333344777468786,31.11111068725586,0.08273381006211133 2109,2014-02-11,31.22222137451172,31.66666603088379,30.833332061767575,31.333332061767575,392643.0,0.010791388007649116,1.1428564421992342,0.2857128843984436,40.18690869093966,44.04957667569847,-0.003932468391436572,0.3578858019622402,-1.475617386671189,-2.4168311952191885,31.278768354223075,0.8333339691162145,-0.10453189143118635,-0.23888893127441335,-1.4208962565193843,0.9431183939705576,-0.8298925938969006,0.35211473134807036,-1.0402794588141546,50.0,7.112331714477648,0.5910036626224849,2,-0.08333301544189453,-0.02777862548828125,-2.194444179534912,-2.3888893127441406,2.0,1,0.06761564662337793,-2.428574231203144,30.88888740539551,-4.500017166203179,31.27777671813965,5.666689554937814,31.27777671813965,0.06761564662337793 2110,2014-02-12,31.333332061767575,31.94444465637207,31.11111068725586,31.27777671813965,496638.0,0.0035587053823966652,-3.2857339042322047,-0.499999999999984,46.87499441206517,42.542403732152856,-0.15776157273361946,0.20015596582548056,-1.5442211946247042,-2.4915116041843604,29.004573500655766,0.8333339691162109,-0.06862943458658322,-0.0916671752929723,-1.2408825336085165,1.0575481830225684,-0.6662748544507444,0.4829405038647998,-1.1128067706388443,47.61897755325554,1.249717309186245,0.574607679157771,2,-0.19444370269775035,-0.11111164093016512,-1.902777194976803,-2.2222223281860316,1.7222213745117294,2,0.05673761800959243,1.1428564421992342,31.22222137451172,-2.428574231203144,30.88888740539551,-4.500017166203179,31.27777671813965,0.05673761800959243 2111,2014-02-13,31.22222137451172,31.66666603088379,30.833332061767575,31.66666603088379,125586.0,-0.003546085907391583,2.7500010728831104,-8.00003433240687,53.57143586995747,42.522562856027115,-0.12026299789131656,0.258908857165963,-1.3910183441902362,-2.3451339549173866,26.365601308497055,0.8333339691162145,-0.1685726423832392,-0.1611112594604478,-1.2739174667460489,0.9516949478251568,-0.7175143631032483,0.39529184418235275,-0.9638843754604451,34.99999141694282,-14.790327579186979,0.5564031036428017,2,-0.16666603088378906,-9.536743093008226e-07,-1.7777776718139648,-2.111111640930176,2.7777786254882812,3,0.05160141131313267,-3.2857339042322047,31.333332061767575,1.1428564421992342,31.22222137451172,-2.428574231203144,30.88888740539551,0.05160141131313267 2112,2014-02-14,31.27777671813965,31.88888740539551,31.0,31.22222137451172,322479.0,0.0017793526911984436,-2.555563184979205,-0.12499946355845282,60.52632292221931,44.80326459984663,-0.24514454746519476,0.14516379913127508,-1.4065500950400391,-2.364741247757422,23.46950834847438,0.8888874053955114,-0.2702054326345582,-0.06388921737670827,-1.1230709017513831,0.9952924669979701,-0.5934800595640475,0.46570162481063093,-0.9823842453242833,39.99996566777064,-13.150119797052078,0.5295908421873387,2,-0.22222137451171875,-0.05555629730223899,-1.8333330154418945,-2.1666669845581055,2.2222232818603516,4,0.044404927431751506,2.7500010728831104,31.22222137451172,-3.2857339042322047,31.333332061767575,1.1428564421992342,31.22222137451172,0.044404927431751506 2113,2014-02-17,32.22222137451172,32.22222137451172,30.61111068725586,31.27777671813965,2725443.0,0.030195389681400675,2.4117630427275167,17.000068664812716,59.45945193594711,47.108793646204816,-1.017938886995541,-0.8424749879459235,-2.3081263733529873,-3.271816304197298,20.2053175438206,1.6111106872558594,-0.355533040498905,0.880555438995362,-0.17862624537931282,1.9397371233700405,0.35096459680802283,1.4101462811827012,-1.8905145374075438,100.0,45.543164225167445,0.5295908421873387,2,-0.8055553436279297,-1.0000009536743093,-2.5833330154418945,-3.111111640930176,1.2222213745117259,0,0.02586203018351685,-2.555563184979205,31.27777671813965,2.7500010728831104,31.22222137451172,-3.2857339042322047,31.333332061767575,0.02586203018351685 2114,2014-02-18,31.72222137451172,32.33333206176758,31.5,31.94444465637207,371403.0,-0.01551724178754188,-1.4999985694871611,-0.23529518681802483,52.43901622075162,48.353447001279896,-0.432814322261347,-0.4024902447616938,-1.754065225337822,-2.729878282386615,17.130385409079125,0.8333320617675781,-0.40784791329372183,0.4055554389953606,-0.5876644501000499,1.398775328090771,-0.0910545055523464,0.9021653835430676,-1.3148939559112414,64.51613617737613,10.366506153678657,0.496609944547706,2,-0.25,-0.5000009536743093,-1.8611106872558594,-2.3888893127441406,2.222221374511726,1,0.056042059744173534,2.4117630427275167,32.22222137451172,-2.555563184979205,31.27777671813965,2.7500010728831104,31.22222137451172,0.056042059744173534 2115,2014-02-19,31.94444465637207,32.33333206176758,31.44444465637207,31.66666603088379,414054.0,0.007005287531310911,-1.4615372426396798,-1.24999785424302,53.571435869957504,49.59202440109727,-0.5860247529498679,-0.695369379822715,-1.8988295433527682,-2.916429136173978,14.017273868749285,0.8888874053955078,-0.28136211494176067,0.650000953674315,-0.2584823286219944,1.558484235970628,0.19575931252615675,1.1042425948224732,-1.421556959181565,77.41942986244933,26.184458698479318,0.45424164114815646,2,-0.47222328186035156,-0.7222242355346609,-1.9444446563720703,-2.4722232818603516,1.666666030883789,2,0.039999966563349476,-1.4999985694871611,31.72222137451172,2.4117630427275167,32.22222137451172,-2.555563184979205,31.27777671813965,0.039999966563349476 2116,2014-02-20,32.444442749023445,32.444442749023445,31.38888740539551,31.77777671813965,5489766.0,0.015652114100898507,2.1666690508546744,2.3999903869922528,58.69564162760443,51.53186066788675,-1.0092623418095386,-1.1953995083675863,-2.3085886482467437,-3.367727487470976,11.850297665818049,1.0555553436279332,-0.15790656474192843,1.1111102104187083,0.07755982295328323,2.1446605978841333,0.5943350166859958,1.6278854041514208,-1.8129283899583157,100.0,49.63253515330349,0.5167751937327134,2,-0.9166660308837926,-1.2222223281860352,-2.1388883590698278,-2.6666669845581055,1.2222213745117188,3,0.01883560435860021,-1.4615372426396798,31.94444465637207,-1.4999985694871611,31.72222137451172,2.4117630427275167,32.22222137451172,0.01883560435860021 2117,2014-02-21,33.0,33.055553436279304,32.38888931274414,32.444442749023445,236439.0,0.01712334082215916,-1.0000000000000213,0.8333366711966045,78.04877946661885,55.93044300178457,-1.4469984404744487,-1.6703266984579876,-2.7637997664409504,-3.8779565633155286,11.786402490988007,0.6666641235351634,-0.04082959520588503,1.5611118316650376,0.31030286839133936,2.8119207949387324,0.9357073500281885,2.186516313301887,-2.223451369738207,97.72735784867542,39.68674325486981,0.625404481636848,2,-1.1666679382324183,-1.5277795791625906,-2.5833330154418945,-3.1666669845581055,1.3333320617675781,4,0.030303030303030276,2.1666690508546744,32.444442749023445,-1.4615372426396798,31.94444465637207,-1.4999985694871611,31.72222137451172,0.030303030303030276 2118,2014-02-24,33.61111068725586,33.61111068725586,32.944442749023445,33.055553436279304,281997.0,0.018518505674419927,1.399997253426325,1.0,78.82353416363574,60.22340138763968,-1.8230683233662752,-2.137236341321568,-3.2546482472591833,-4.441499436887014,13.141562622141912,0.6666679382324148,0.08281329089084366,2.0111113548278823,0.5223183097210296,3.499904399934735,1.2667148322744595,2.7555078773813086,-2.606661576392316,100.0,37.69185211939805,0.7443965225534261,2,-1.5,-1.8611116409301758,-2.958334445953369,-3.63889026641845,1.5,0,-0.003305772555085129,-1.0000000000000213,33.0,2.1666690508546744,32.444442749023445,-1.4615372426396798,31.94444465637207,-0.003305772555085129 2119,2014-02-25,33.555553436279304,33.88888931274414,33.33333206176758,33.555553436279304,292509.0,-0.0016529430251056576,-1.5000171662030992,0.0,76.82923969948405,63.55165086401955,-1.5664495331295925,-2.018921991855965,-3.085949829190511,-4.338214517090723,13.32246257446394,0.5555572509765625,0.2243705172559025,1.8499986648559634,0.12674879417436102,3.5732485355375694,0.9883737295151604,2.7116236001967664,-2.2383049362486815,86.66657511400241,21.686382374038615,0.8616249353408026,2,-1.305553436279304,-1.6666650772094798,-2.8611102104187047,-3.5833330154418945,1.7777786254882741,1,-0.003311245855826983,1.399997253426325,33.61111068725586,-1.0000000000000213,33.0,2.1666690508546744,32.444442749023445,-0.003311245855826983 2120,2014-02-26,33.11111068725586,33.38888931274414,32.61111068725586,33.38888931274414,494469.0,-0.013244983423307932,4.599989013705403,-100.0,68.96552132369457,65.26210480332368,-0.9424139100847952,-1.5258197589136024,-2.5276156118201065,-3.8543534249241063,12.737179481040572,0.9444427490234446,0.4237949231922684,1.325000381469728,-0.5051048119962047,3.1551055749356607,0.4099477847367581,2.2400529782026943,-1.4338324734453458,68.88887871637056,2.7968010302523965,0.9150525967329666,2,-0.8611106872558594,-1.2222223281860352,-2.3888897895812953,-3.13889026641845,1.6666679382324219,2,0.025167747154079212,-1.5000171662030992,33.555553436279304,1.399997253426325,33.61111068725586,-1.0000000000000213,33.0,0.025167747154079212 2121,2014-02-27,33.33333206176758,33.33333206176758,32.77777862548828,33.0,872559.0,0.0067113838798904535,2.3333333333333335,-1.199991760279052,70.32966908589754,66.35136548817682,-0.9316554354146049,-1.6995372998357219,-2.643552073820622,-4.0407864600948855,12.120266961980635,0.5555534362792969,0.6102990793362366,1.4611106872558608,-0.492243880149843,3.4144652546615646,0.48443340355301245,2.4377879709587127,-1.3464282941063566,62.962849934895836,-2.3528189529769534,0.9766772837028518,2,-1.0833320617675781,-1.444443702697754,-2.611111164093014,-3.3611116409301687,1.5,3,0.008333359082540959,4.599989013705403,33.11111068725586,-1.5000171662030992,33.555553436279304,1.399997253426325,33.61111068725586,0.008333359082540959 2122,2014-02-28,34.0,34.11111068725586,32.88888931274414,33.27777862548828,665784.0,0.02000003890991353,1.588238145245981,2.1666723887343933,79.16667709747828,68.5410571727914,-1.3092489756423618,-2.2911524197602304,-3.1850420512766746,-4.66565193583596,11.299892788739491,1.2222213745117188,0.7695528723959626,2.0055563926696784,-0.1588674802831278,4.169980265622488,0.9233444561932771,3.0877683291460833,-1.7468182560271686,92.59262084960938,23.859763442897673,1.0822119364764047,2,-1.2500009536743164,-2.0000009536743164,-3.111112594604492,-4.0277795791625906,0.22222137451171875,4,-0.009803996366612888,2.3333333333333335,33.33333206176758,4.599989013705403,33.11111068725586,-1.5000171662030992,33.555553436279304,-0.009803996366612888 2123,2014-03-03,32.88888931274414,33.72222137451172,32.61111068725586,33.72222137451172,276903.0,-0.03267972609576053,1.6666697184291357,-1.15384574754656,63.636374985876955,69.78520814669422,-0.10462937354068913,-1.0408871644387503,-1.955501669067246,-3.5178883932410727,11.709507511674047,1.3888893127441406,0.8846430350633554,0.7722234725952148,-1.2976731290250783,2.842120074215508,-0.26272482821492815,1.8071717734053614,-0.3384389378460213,18.518575032552086,-50.41167771719008,1.0349483008101463,3,-0.13889026641845703,-0.888890266418457,-2.000001907348633,-2.916668891906731,1.3333320617675781,0,0.043918866802951984,1.588238145245981,34.0,2.3333333333333335,33.33333206176758,4.599989013705403,33.11111068725586,0.043918866802951984 2124,2014-03-04,33.055553436279304,33.33333206176758,32.88888931274414,32.88888931274414,288108.0,0.005067490177316003,-4.33339436942092,-0.19999725341378632,63.963962849369786,70.9399333666289,-0.06958844054876323,-1.092943153569756,-2.006521698839812,-3.642123108492676,12.436823672902683,0.4444427490234375,0.979443658415807,0.8305542945861859,-1.1951016574191229,2.856210246591491,-0.1822736814164685,1.8433822705888403,-0.4444427490234446,29.629516601562973,-40.261638314028886,1.0128279760026528,3,-0.3055543899536204,-0.9166650772094798,-2.3472218513488805,-3.0833330154418945,1.2777786254882741,1,0.062184929226461794,1.6666697184291357,32.88888931274414,1.588238145245981,34.0,2.3333333333333335,33.33333206176758,0.062184929226461794 2125,2014-03-05,33.16666412353516,33.444442749023445,32.77777862548828,33.38888931274414,546210.0,0.00336133193080701,2.999999999999872,-1.3333714808879755,65.76575852090315,71.72550191032877,0.01218661486961281,-1.098480708275055,-2.0233867502145273,-3.699082746387834,13.180076407285945,0.6666641235351634,1.0234724884053605,0.8388873100280847,-1.1571777729277173,2.834952392983883,-0.15914523144981274,1.8369198515059857,0.944446563720696,37.036895751953594,-35.72826410284436,0.9980325414778997,3,0.08333587646483664,-1.0277757644653391,-2.45833253860474,-3.194443702697754,0.8333358764648366,2,0.06532667651357027,-4.33339436942092,33.055553436279304,1.6666697184291357,32.88888931274414,1.588238145245981,34.0,0.06532667651357027 2126,2014-03-06,33.66666412353516,34.16666412353516,33.16666412353516,33.16666412353516,567252.0,0.015075378040361853,-3.0,-2.249969959660187,68.06722204190562,70.61643997424953,-0.331019089824899,-1.4865511856998523,-2.4285519464254364,-4.134377985798654,14.152842338985916,1.0,1.1625814278639695,1.2194429397583093,-0.7978554099125432,3.236741289429162,0.21079376492288304,2.2280921145937356,-0.8888854980468821,67.85709906591575,-8.678682377594711,1.0086491748354254,3,-0.27777671813965554,-1.4999990463256907,-2.888887882232666,-3.694443702697754,-0.05555343627930398,3,0.03300340354114195,2.999999999999872,33.16666412353516,-4.33339436942092,33.055553436279304,1.6666697184291357,32.88888931274414,0.03300340354114195 2127,2014-03-07,33.555553436279304,33.88888931274414,33.0,33.83333206176758,331695.0,-0.0033003176925445743,3.5713809271575148,-0.5555572509765483,61.53845645972002,68.69587578492556,-0.14842410518073734,-1.2606814556864876,-2.2183603054886945,-3.9683094408997164,14.605182155925261,0.8888893127441406,1.2905720538306156,0.9944434165954661,-1.0019468355646737,2.990833668755606,-0.0037517094846037935,1.992638542675536,-0.7777748107910227,60.714259439549544,-12.322493147350407,0.9981951260800691,3,-0.16666603088379617,-1.3888883590698313,-2.6527771949768066,-3.5833330154418945,-0.16666412353516336,4,0.03807949786656706,-3.0,33.66666412353516,2.999999999999872,33.16666412353516,-4.33339436942092,33.055553436279304,0.03807949786656706 2128,2014-03-10,33.444442749023445,33.72222137451172,33.22222137451172,33.66666412353516,304236.0,-0.003311245855826983,1.9999771119911558,0.7999945068527217,65.97938363262605,67.49033622194133,-0.0708971086205139,-0.9995456616985834,-2.025326895150748,-3.799667844444393,15.415897843499529,0.5,1.3556791847911462,0.7555549621582074,-1.1132404150067856,2.624350339323204,-0.17884272642429266,1.6899526507407039,-0.6388864135742267,47.999934081870585,-25.035851195897173,0.9343976885824982,3,-0.05555534362793679,-1.277777671813972,-2.527777671813965,-3.472222328186035,-1.0,0,0.023255840479237344,3.5713809271575148,33.555553436279304,-3.0,33.66666412353516,2.999999999999872,33.16666412353516,0.023255840479237344 2129,2014-03-11,33.33333206176758,33.555553436279304,33.0,33.555553436279304,223335.0,-0.0033222466312168297,3.999999999999744,1.000000000000032,63.1578928347752,66.84504416761695,0.006008349720659112,-0.7611933228764727,-1.8354775091921667,-3.633749497819103,15.992935815852293,0.555553436279304,1.2775050507761208,0.5388887405395479,-1.2161185564777668,2.2938960375568627,-0.3386149079691094,1.4163923890482053,-0.5005535705566402,39.99994506822506,-31.139568056853477,0.8775036485086566,3,0.05555534362792969,-1.1666669845581055,-2.4166669845580984,-3.3611116409301687,-0.5,1,0.026666680399577425,1.9999771119911558,33.444442749023445,3.5713809271575148,33.555553436279304,-3.0,33.66666412353516,0.026666680399577425 2130,2014-03-12,33.11111068725586,33.38888931274414,32.77777862548828,33.38888931274414,440820.0,-0.006666641489663783,3.399983520558104,1.2500085831015497,56.666684468600735,65.32693476569509,0.25505106888338247,-0.4205164303440867,-1.5390582239358963,-3.3592303730751425,16.12348127845336,0.6111106872558594,1.1335770740216162,0.22777843475341797,-1.39038476538866,1.845941634895496,-0.581303165317621,1.036860034824457,1.055553436279304,23.999967040935037,-41.692407464737414,0.8090816000710391,3,0.27777671813964844,-0.7222232818603516,-2.0000009536743093,-3.13889026641845,0.33333206176758523,2,0.03691272654837707,3.999999999999744,33.33333206176758,1.9999771119911558,33.444442749023445,3.5713809271575148,33.555553436279304,0.03691272654837707 2131,2014-03-13,32.83333206176758,33.16666412353516,32.83333206176758,33.055553436279304,265473.0,-0.008389287454352745,-2.000000000000064,0.7999945068527269,48.235278911641565,61.89011274504656,0.5078520544426723,-0.01670523455845796,-1.1905706881981928,-3.029351268987103,16.702631572534386,0.33333206176758523,0.9962039114346695,-0.13055572509765767,-1.5485657810089677,1.2874543308136523,-0.8395607530533127,0.5784493028579973,1.3055543518066486,4.999811172413319,-54.30059881570823,0.709005027955655,3,0.5555553436279297,-0.4444446563720703,-1.8333330154418945,-2.833333015441891,1.1111106872558665,3,0.03553303502786842,3.399983520558104,33.11111068725586,3.999999999999744,33.33333206176758,1.9999771119911558,33.444442749023445,0.03553303502786842 2132,2014-03-14,32.66666412353516,32.83333206176758,32.22222137451172,32.77777862548828,212535.0,-0.005076181056460238,4.500017166203179,0.5000171662031312,38.961006533837924,59.14840513926445,0.5202010701038446,0.27336531501121897,-0.9500906935964863,-2.8101360233020394,16.676861211442777,0.6111106872558594,0.9202253994987046,-0.36666803359984357,-1.5543234348339539,0.8209873676342632,-0.9604957342168987,0.22715966701721158,1.4450001342773433,29.629516601562973,-23.509662811542878,0.5938277006170536,3,0.5277786254882741,-0.27777671813965554,-1.6666650772094798,-2.666665077209476,0.944446563720696,4,0.028911631752452482,-2.000000000000064,32.83333206176758,3.399983520558104,33.11111068725586,3.999999999999744,33.33333206176758,0.028911631752452482 2133,2014-03-17,33.055553436279304,33.66666412353516,32.72222137451172,32.77777862548828,397800.0,0.011904775806721002,-3.857128843984538,-2.4998970063171697,44.57830826937047,56.99444351926452,0.17594137706998936,-0.052588025494308965,-1.2716641604553516,-3.1507796994950326,17.61641082307954,1.0,0.8191870153432248,-0.01944532394408327,-1.1440848114134639,1.1051941635252973,-0.5817650676787736,0.542874419790607,0.9805331062011717,57.6922873773282,8.430822916702496,0.5623197437346905,3,0.13888931274413352,-0.6666660308837962,-1.98610973358155,-3.055554389953617,0.8333358764648366,0,0.010084111195034273,4.500017166203179,32.66666412353516,-2.000000000000064,32.83333206176758,3.399983520558104,33.11111068725586,0.010084111195034273 2134,2014-03-18,33.5,33.555553436279304,33.0,33.055553436279304,449955.0,0.013445443125841061,-1.0000000000000255,1.6000247195022475,54.216872453516984,55.71123395622161,-0.222196815385864,-0.37631272419486095,-1.6386604859025518,-3.554551148010681,18.456856155911744,0.555553436279304,0.6045324820311109,0.3361123085021944,-0.604263981930707,1.2764885989350958,-0.13407583671425272,0.8063004537186416,0.463531935761722,88.4617009813756,39.961091828019846,0.4701881452164496,3,-0.3055572509765625,-1.1111125946044922,-2.3750009536743164,-3.500000953674313,-0.6111106872558594,1,-0.031509171670941916,-3.857128843984538,33.055553436279304,4.500017166203179,32.66666412353516,-2.000000000000064,32.83333206176758,-0.031509171670941916 2135,2014-03-19,33.22222137451172,33.555553436279304,33.16666412353516,33.555553436279304,236259.0,-0.008291899268306868,1.3333447774686866,-0.7499935627290876,48.80952867520777,53.57149024881073,0.07184683962082516,0.0022155867450379674,-1.2904355442566882,-3.2372997346702093,19.43136975508927,0.3888893127441406,0.5492145455905018,-0.005555152893066406,-0.7503881305289042,0.7392778247427714,-0.3779716417109853,0.3668613359248525,0.6716581388000051,69.23085049068767,21.62770300233045,0.3724164888179194,3,-0.16666603088378906,-0.8333339691162109,-2.055555820465088,-3.2222223281860316,-1.0555572509765554,2,-0.011705698675600895,-1.0000000000000255,33.5,-3.857128843984538,33.055553436279304,4.500017166203179,32.66666412353516,-0.011705698675600895 2136,2014-03-20,33.055553436279304,33.38888931274414,32.77777862548828,33.22222137451172,237753.0,-0.005016760810590548,1.4444240995475803,0.5000057220676944,38.666644694017194,51.03017783039932,0.15948397740481823,0.22874153333598457,-1.0591785017906972,-3.0290662576751757,20.07405446140888,0.6111106872558594,0.4729157882541628,-0.2027786254882713,-0.8569253904280458,0.4513681394515032,-0.529852007958155,0.12429475698161241,0.7714597514804211,57.6922873773282,15.128149939036156,0.3270733824698868,3,-0.08333206176758523,-0.6666660308837962,-1.8749990463256871,-3.055554389953617,-1.388887405395515,3,0.011764719459131046,1.3333447774686866,33.22222137451172,-1.0000000000000255,33.5,-3.857128843984538,33.055553436279304,0.011764719459131046 2137,2014-03-21,34.0,34.16666412353516,33.055553436279304,33.27777862548828,2715579.0,0.028571494515779117,1.1052741899344147,-4.333295186651898,63.888870345239354,50.79789857624523,-0.7993478077045282,-0.6713676537347908,-1.9338937389070168,-3.926033390380244,20.263449829444223,1.1111106872558594,0.39591147512015823,0.6916679382324205,-0.028843404948730722,1.4121792814135716,0.3314122666418413,1.0519236098229996,-1.7777786254882812,88.4617009813756,41.085626047319266,0.3602556715905769,3,-0.8055572509765625,-1.6111125946044922,-2.8611121177673304,-4.000000953674313,-2.6666679382324254,4,-0.0016340367934281064,1.4444240995475803,33.055553436279304,1.3333447774686866,33.22222137451172,-1.0000000000000255,33.5,-0.0016340367934281064 2138,2014-03-24,33.5,34.11111068725586,33.11111068725586,34.11111068725586,628443.0,-0.014705882352941124,2.2727295426313523,-0.8461542524534401,55.12822205731011,49.905712934304674,-0.3247937763397033,-0.18985242458755636,-1.3900266739925655,-3.387188837449596,19.83430280432567,1.0,0.237350707315521,0.197223472595212,-0.5151252374889097,0.9095721826793337,-0.1589508824468524,0.5533978276372764,-1.2388897705078108,52.000065918129415,2.2808896199464,0.35617435504206213,3,-0.3055572509765625,-1.1111125946044922,-2.3611121177673304,-3.500000953674313,-1.7777786254882812,0,0.003316736933010711,1.1052741899344147,34.0,1.4444240995475803,33.055553436279304,1.3333447774686866,33.22222137451172,0.003316736933010711 2139,2014-03-25,33.444442749023445,33.77777862548828,33.444442749023445,33.5,1857762.0,-0.001658425402285224,-10.999725350181336,0.0909119282891787,53.24675672108695,49.525720962358704,-0.28141140548176935,-0.1507765015719258,-1.2992984997727675,-3.2936028295620545,19.09547058981353,0.33333587646483664,0.1441179283790177,0.14722175598145526,-0.5585289270056109,0.8529724389685214,-0.20565358551208135,0.5000970974749919,-1.1452214416503992,47.999934081870585,-3.186176484056496,0.35287534149353356,3,-0.2500000000000071,-0.6666669845581055,-2.1249995231628453,-3.4444437026977575,-2.222221374511726,1,0.013289100585587521,2.2727295426313523,33.5,1.1052741899344147,34.0,1.4444240995475803,33.055553436279304,0.013289100585587521 2140,2014-03-26,33.944442749023445,34.22222137451172,33.444442749023445,33.444442749023445,170937.0,0.01495016687083539,-2.1111145019530966,-8.999725350179673,53.24675672108695,50.082551830074856,-0.7272502199086617,-0.6167662397411462,-1.7755022724424734,-3.7451840076648786,19.694600470514846,0.7777786254882741,0.042554048965570246,0.6055551528930749,-0.15053394869089232,1.3616442544770422,0.2275106021010913,0.9835997036850586,-1.6078725853271578,80.76914950931247,30.38265101856318,0.3780445507919851,3,-0.7222213745117259,-1.1388883590698313,-2.5972218513488805,-3.9444437026977575,-2.4444427490234446,2,-0.03109650213096138,-10.999725350181336,33.444442749023445,2.2727295426313523,33.5,1.1052741899344147,34.0,-0.03109650213096138 2141,2014-03-27,33.61111068725586,34.0,33.5,33.77777862548828,347265.0,-0.009819930297049084,-1.5714257687969002,-0.33333587646484375,50.61730174204206,51.377695742097536,-0.3039515656538896,-0.27569153004348834,-1.4217567043667714,-3.363992815801012,20.326108074443134,0.5,-0.04161444852796592,0.2583341598510742,-0.5074681321315424,1.0241364518336908,-0.12456698614023765,0.6412353058423861,-1.1991144751269545,47.619141040103,-1.4006141856607073,0.38290114599130937,3,-0.13888931274414062,-0.8055562973022461,-2.2638897895812953,-3.6111116409301722,-1.722223281860348,3,-0.04297527020636005,-2.1111145019530966,33.944442749023445,-10.999725350181336,33.444442749023445,2.2727295426313523,33.5,-0.04297527020636005 2142,2014-03-28,33.66666412353516,33.66666412353516,33.38888931274414,33.66666412353516,255132.0,0.0016528295299793605,1.0,-0.0,52.499987125413924,52.25788228165793,-0.22656311614927915,-0.37681772229683475,-1.4576212665493031,-3.366442873495899,20.07610321332735,0.27777481079102273,-0.0641645087857654,0.33055438995361897,-0.3890542790832896,1.0501630589905275,-0.02924994456483887,0.6903587244720768,-1.1822589049109453,49.9998283385582,0.8159156657230895,0.3598043345184544,3,-0.16666412353516336,-0.4444427490234446,-2.291665554046631,-3.666665077209476,-1.6666641235351634,4,-0.059405888427575104,-1.5714257687969002,33.61111068725586,-2.1111145019530966,33.944442749023445,-10.999725350181336,33.444442749023445,-0.059405888427575104 2143,2014-03-31,34.33333206176758,34.444442749023445,33.555553436279304,33.555553436279304,607347.0,0.01980201946311544,-1.285712884398492,100.0,59.99998474123428,52.90045031362651,-0.7743479590619486,-0.9799665568102398,-2.100029626633031,-3.97559167561824,20.54234698848707,0.8888893127441406,0.00656804254499832,0.9250001907348633,0.11067456753031735,1.7393258139394092,0.5178373791325868,1.3321630023371398,-1.779414196907858,89.47370323121508,37.51173978146262,0.40716281160227324,3,-0.7222213745117188,-1.0,-2.680555820465081,-4.083333015441891,-2.1111106872558594,0,-0.08737864401284545,1.0,33.66666412353516,-1.5714257687969002,33.61111068725586,-2.1111145019530966,33.944442749023445,-0.08737864401284545 2144,2014-04-01,35.11111068725586,35.27777862548828,34.444442749023445,34.77777862548828,926433.0,0.02265374721244684,1.500002861017471,0.42856932659767916,67.99996978764847,55.03272154834215,-1.452279641494023,-1.6820939011765148,-2.844010638441958,-4.694292716338424,21.28084777206416,0.9444465637207031,0.1689525545859354,1.6000009536743178,0.5032510334929725,2.696750873855663,1.0516259935836416,2.148375913764994,-2.443761329346316,91.1764052500096,34.203639176911615,0.5483749600906731,4,-1.0833320617675781,-1.3611106872558594,-3.180555820465088,-4.472222328186035,-3.222223281860348,1,-0.09651900057875962,-1.285712884398492,34.33333206176758,1.0,33.66666412353516,-1.5714257687969002,33.61111068725586,-0.09651900057875962 2145,2014-04-02,35.33333206176758,35.5,34.83333206176758,35.5,1522611.0,0.006329089856800696,6.999954223982056,-0.5000057220677264,72.72724120089289,58.817232271328336,-1.5014401127624382,-1.8273609746348995,-3.0345283617503966,-4.863528106682558,21.993361934859944,0.6666679382324219,0.2946087730463418,1.7138889312744112,0.36203127935004886,3.0657465831987736,1.03796010531223,2.3898177572365924,-2.4571483624517327,92.10520134076597,27.3784959797041,0.6759288259621828,4,-1.0555553436279297,-1.4722213745117188,-3.263887882232666,-4.555554389953613,-3.5555553436279297,2,-0.11635219344920733,1.500002861017471,35.11111068725586,-1.285712884398492,34.33333206176758,1.0,33.66666412353516,-0.11635219344920733 2146,2014-04-03,34.77777862548828,35.44444274902344,34.77777862548828,35.44444274902344,240705.0,-0.015723211026577144,1.0,3.999954223982056,67.92454419078885,59.265640476389386,-0.7553287700843754,-1.2482984656629696,-2.429790215949957,-4.25945542951208,21.96608671707872,0.6666641235351562,0.32795775326301424,1.1027797698974595,-0.3451587503534128,2.550718290148332,0.37881050977202335,1.8267490300228957,-1.6392132961040176,65.78950697035678,-3.237266388987095,0.7239692601254348,4,-0.47222328186035156,-0.9166679382324219,-2.708334445953369,-3.9722232818603516,-2.5,3,-0.09424922335568697,6.999954223982056,35.33333206176758,1.500002861017471,35.11111068725586,-1.285712884398492,34.33333206176758,-0.09424922335568697 2147,2014-04-04,34.83333206176758,35.38888931274414,34.66666412353516,35.38888931274414,245151.0,0.0015973831128646143,1.6000027465736237,0.8333390554010597,66.00000274658119,60.473616108530614,-0.7601844018652741,-1.2682389299570502,-2.4094253588009167,-4.262125735270921,22.145798108680122,0.7222251892089773,0.42250593614290466,1.0944442749023438,-0.44139638295622063,2.630284932760908,0.3265239459730651,1.8623646038316224,-1.4586232653217408,65.71425768796888,-4.550189148228128,0.7679203289292812,4,-0.3888874053955078,-0.9722213745117188,-2.763887882232666,-4.027776718139648,-2.055553436279297,4,-0.08452951475187276,1.0,34.77777862548828,6.999954223982056,35.33333206176758,1.500002861017471,35.11111068725586,-0.08452951475187276 2148,2014-04-07,34.22222137451172,34.77777862548828,34.11111068725586,34.77777862548828,1012986.0,-0.01754384812145504,1.3999972534263507,1.0,56.31067313935708,60.81405126611618,-0.04006633808795357,-0.6280730034676267,-1.7118133063943546,-3.5993744954746276,21.969264224142616,0.7222213745117188,0.5784071258112817,0.4444446563720703,-1.0993713605635804,1.988260673307721,-0.32746335209575506,1.2163526648398957,-0.6349834577104616,7.999967041025684,-57.48565433030862,0.7719080084678239,4,0.22222328186035156,-0.3611106872558594,-1.8472223281860352,-3.25,-1.7222213745117188,0,-0.06493504177279386,1.6000027465736237,34.83333206176758,1.0,34.77777862548828,6.999954223982056,35.33333206176758,-0.06493504177279386 2149,2014-04-08,34.22222137451172,34.444442749023445,33.88888931274414,34.38888931274414,213453.0,0.0,3.000027466113529,0.3000013732868247,59.18367632922002,61.47370900035319,0.09148459076448745,-0.5882237330971662,-1.6575574418520773,-3.5516450104705264,22.044298392425794,0.555553436279304,0.5428967255100616,0.4000001907348647,-1.1411197907060355,1.941120172175765,-0.3705597999855854,1.1705601814553148,-0.4437072493905845,20.689581690711105,-42.49138516484189,0.7705599907204507,4,0.22222328186035156,-0.3611106872558594,-1.8472223281860352,-3.25,-2.0,1,-0.05844155988920041,1.3999972534263507,34.22222137451172,1.6000027465736237,34.83333206176758,1.0,34.77777862548828,-0.05844155988920041 2150,2014-04-09,34.33333206176758,34.77777862548828,34.16666412353516,34.61111068725586,141156.0,0.0032467409417966664,-1.0000000000000233,1.6666590373303427,61.85568542838207,62.722418298835414,0.04619720672214811,-0.6356646557851917,-1.7137934990626036,-3.607686096844539,22.6308749946493,0.6111145019531179,0.592065048699439,0.4499998092651367,-1.0691659052398492,1.9691655237701227,-0.3095830479873527,1.2095826665176261,-0.4444427490234375,28.57135850546497,-33.84552213651413,0.7595828572524921,4,0.11111259460449219,-0.47222137451171875,-1.8888883590698242,-3.3611106872558594,-2.1111106872558594,2,-0.07119741981274563,3.000027466113529,34.22222137451172,1.3999972534263507,34.22222137451172,1.6000027465736237,34.83333206176758,-0.07119741981274563 2151,2014-04-10,34.0,34.72222137451172,33.944442749023445,34.66666412353516,261783.0,-0.009708701187752355,-1.0000000000000182,2.3999835205581292,50.0,62.444641951567206,0.49226093847914143,-0.22182012405735918,-1.3319107365011291,-3.2153412733491216,23.113331309287044,0.7777786254882741,0.654978709473248,0.0583343505859375,-1.3784318635918567,1.4951005647637317,-0.6600487565029596,0.7767174576748346,1.5,7.407379150390625,-49.578713291394614,0.7183831070888964,4,0.5277767181396484,-0.13888931274414062,-1.305555820465088,-3.0277786254882812,-1.6666679382324219,3,-0.06535950829001036,-1.0000000000000233,34.33333206176758,3.000027466113529,34.22222137451172,1.3999972534263507,34.22222137451172,-0.06535950829001036 2152,2014-04-11,33.61111068725586,33.944442749023445,32.944442749023445,33.33333206176758,236241.0,-0.011437920963062953,1.117650860327943,-0.4166695277005254,51.19047327106104,61.46580734377018,0.9749697695115316,0.25450101444936024,-0.8961976516931429,-2.772649734237689,24.107076291181183,1.0555572509765554,0.6757668464981563,-0.3777772903442411,-1.6952269964763431,0.9396724157878609,-1.0365021434102886,0.2809475627218063,1.8577781677246108,36.36365527946408,-20.37519086008433,0.6587248530660507,4,0.6111106872558594,0.25,-0.8333344459533691,-2.472223281860348,-1.1666679382324148,4,-0.0396693841561484,-1.0000000000000182,34.0,-1.0000000000000233,34.33333206176758,3.000027466113529,34.22222137451172,-0.0396693841561484 2153,2014-04-14,33.38888931274414,33.444442749023445,32.61111068725586,33.444442749023445,210528.0,-0.006611545110170258,29.001098674716197,-0.19999176027907747,49.42530822152954,59.40195605864585,1.1724264605119288,0.5301569256235439,-0.5929494334896219,-2.497372128982221,24.020423146661564,1.0,0.7334698259567602,-0.6166654586792006,-1.8921657403330414,0.6588348229746401,-1.2544155995061246,0.0210846821477233,1.97902169799805,35.89745395516383,-21.040205878540633,0.6377501408269214,4,0.6666660308837891,0.47222137451171875,-0.6111130714416504,-2.0000019073486293,-0.8333358764648366,0,-0.01830281569212322,1.117650860327943,33.61111068725586,-1.0000000000000182,34.0,-1.0000000000000233,34.33333206176758,-0.01830281569212322 2154,2014-04-15,32.444442749023445,33.38888931274414,32.38888931274414,33.38888931274414,250101.0,-0.028286252797280476,1.117642306962166,17.000686671699956,35.78945542436192,55.297757639031296,1.8984708710678646,1.4666658451265633,0.40889211005178794,-1.508370849614458,24.025641479347982,1.0,0.757324943665246,-1.5083341598510671,-2.9486232144975446,-0.06804510520458962,-2.2284786871743023,-0.7881896325278319,2.7580602423095684,2.3254922688523063,-49.46619893121669,0.7201445273232375,4,1.4722232818603445,1.4166679382324148,0.33333349227904563,-1.0277776718139684,0.3888893127441335,1,0.0017123811127324196,29.001098674716197,33.38888931274414,1.117650860327943,33.61111068725586,-1.0000000000000182,34.0,0.0017123811127324196 2155,2014-04-16,32.83333206176758,33.33333206176758,32.5,32.66666412353516,203823.0,0.011986315060252828,-2.333353678540638,-0.17647153860756062,42.70831843215792,52.49595477696119,1.249009730200001,1.1037372824230118,0.07593604844328183,-1.8570882599836196,24.031141817217026,0.8888893127441335,0.6902079836103212,-1.1000003814697266,-2.591410049958,0.39140928701854705,-1.8457052157138634,-0.35429554722558976,2.144081835278328,19.047556766813422,-31.89750469498197,0.7457048342441359,4,1.0555572509765625,1.0277786254882812,-0.05555582046508789,-1.416666984558102,0.11111068725586648,2,-0.018612508962118413,1.117642306962166,32.444442749023445,29.001098674716197,33.38888931274414,1.117650860327943,33.61111068725586,-0.018612508962118413 2156,2014-04-17,33.444442749023445,33.444442749023445,32.72222137451172,32.77777862548828,60993.0,0.018612508962118746,1.1666723887343682,3.999954223982269,48.1132136582939,50.5085337671515,0.4792764604640709,0.5515323815093964,-0.47635997198046454,-2.4205173607524557,24.62559768252795,0.7222213745117259,0.5070871663270964,-0.5083341598510671,-1.9612001984947867,0.9445318787926524,-1.2347671791729269,0.21809885947079266,1.3258891812783205,67.85709906591575,16.09879227577005,0.7264330193218606,4,0.13889122009276633,0.41666793823241477,-0.5555553436279368,-1.6388883590698278,-0.555553436279304,3,-0.03654482700410411,-2.333353678540638,32.83333206176758,1.117642306962166,32.444442749023445,29.001098674716197,33.38888931274414,-0.03654482700410411 2157,2014-04-22,33.944442749023445,34.22222137451172,33.444442749023445,33.444442749023445,638307.0,0.01495016687083539,-2.1111145019530966,0.7500028610338552,46.60193527527514,49.42978511558683,-0.1788839838090155,0.04970517214893988,-0.9105226304421663,-2.870331316663016,24.550453808377597,0.7777786254882741,0.2716690043951928,-0.0055562973022418305,-1.4582546074995903,1.4471420128951067,-0.7319054524009161,0.7207928577964324,0.6353737718737094,84.84842810088324,36.29687201776649,0.7263491550986739,4,-0.36110877990723367,-0.08333206176758523,-1.0555553436279368,-2.1388883590698278,-0.6111106872558665,1,-0.04746316500665537,1.1666723887343682,33.444442749023445,-2.333353678540638,32.83333206176758,1.117642306962166,32.444442749023445,-0.04746316500665537 2158,2014-04-23,33.61111068725586,34.0,33.444442749023445,33.83333206176758,164061.0,-0.009819930297049084,-1.0000000000000255,-0.4444427490234375,35.78945542436192,46.83042723726927,0.06553783722632289,0.4129608919012213,-0.5013321684753791,-2.4855808100951577,24.471249065895,0.5555572509765554,0.07755246547567651,-0.3444438934326186,-1.7907318975180289,1.1018441106527916,-1.0675878954753273,0.37870010861009007,0.7934316569890569,66.66666666666666,22.53582289226958,0.7231440020427058,4,-0.027776718139648438,0.33333396911621094,-0.8194456100463867,-1.8055562973022425,-0.5,2,-0.0347107820710838,-2.1111145019530966,33.944442749023445,1.1666723887343682,33.444442749023445,-2.333353678540638,32.83333206176758,-0.0347107820710838 2159,2014-04-24,33.88888931274414,34.0,33.72222137451172,33.88888931274414,199737.0,0.008264488135276249,1.5000171662031792,-0.0,36.45833631356842,44.008499557845525,-0.2955797648875773,0.17938340036285183,-0.7092065401806877,-2.7089166509860334,24.387764000709478,0.3888893127441406,-0.10775797066707327,-0.08888759613036967,-1.5156350950684185,1.3378599028076792,-0.8022613455993977,0.6244861533386583,0.3544007889807119,80.64522559638515,40.823763227994895,0.713373749469025,4,-0.33333396911621094,0.05555534362792969,-1.097224235534668,-2.083334922790524,-1.2222251892089773,3,-0.039344336846218964,-1.0000000000000255,33.61111068725586,-2.1111145019530966,33.944442749023445,1.1666723887343682,33.444442749023445,-0.039344336846218964 2160,2014-04-25,32.88888931274414,33.88888931274414,32.88888931274414,33.83333206176758,918297.0,-0.02950819635224644,-1.117650860327975,-100.0,33.65383409183492,42.192258901382736,0.5341502838732524,1.1554920123755181,0.3469369229456447,-1.6641714363275142,23.640210263087376,1.0,-0.21823559957701377,-1.0361099243164062,-2.5438440485920566,0.4716241999592441,-1.7899769864542279,-0.28224286217858463,1.206048725862253,11.111195882161457,-24.37518299354478,0.753867062137825,4,0.41666603088378906,1.0555553436279297,-0.09722423553466797,-0.9722242355346644,0.0,4,-0.00168924071738219,1.5000171662031792,33.88888931274414,-1.0000000000000255,33.61111068725586,-2.1111145019530966,33.944442749023445,-0.00168924071738219 2161,2014-04-28,32.16666412353516,33.444442749023445,31.72222137451172,33.38888931274414,1074978.0,-0.02195954938889111,1.5833345254273488,1.2941231117214562,29.31034176585044,39.76113317858156,1.082840375301224,1.8592806902764138,1.1216527896389223,-0.9009464744454547,23.295575880353432,1.7222213745117259,-0.3753781246172494,-1.686112785339347,-3.383596400089232,0.011370829410537908,-2.5348545927142894,-0.8373709779644045,1.8333358764648366,17.777709960937784,-13.311468631075577,0.8487418073749439,4,0.8055572509765554,1.444446563720696,0.5555572509765554,-0.16666603088379617,0.8888893127441406,0,0.02417964829990593,-1.117650860327975,32.88888931274414,1.5000171662031792,33.88888931274414,-1.0000000000000255,33.61111068725586,0.02417964829990593 2162,2014-04-29,31.66666603088379,33.22222137451172,31.11111068725586,32.11111068725586,977130.0,-0.015543983383889182,-1.71428553912102,0.3636356542935548,29.824565101968346,37.583272831963654,1.4282037858435999,2.3207473666739276,1.6676227935298158,-0.3642139567159539,23.33580948896494,2.1111106872558594,-0.5867177787259976,-2.086110973358153,-4.045237182430796,-0.1269847642855133,-3.065674077894471,-1.1065478688218349,2.2222232818603516,19.230759073292795,-14.16854220597368,0.9795631045363201,4,1.0,1.6388893127441406,1.0138883590698242,0.3611097335815501,1.4999980926513743,1,0.03859652546524295,1.5833345254273488,32.16666412353516,-1.117650860327975,32.88888931274414,1.5000171662031792,33.88888931274414,0.03859652546524295 2163,2014-04-30,31.333332061767575,31.61111068725586,31.11111068725586,31.38888740539551,2621781.0,-0.010526336078168774,-1.0000076294236353,0.1249994635584688,28.333334287007446,36.75481492781316,1.608437766881881,2.5484662916525913,2.0135562129489593,-0.0001462503220892586,22.54912153493286,0.5555553436279297,-0.7193103243292995,-2.269444942474369,-4.48413291120325,-0.05475697374549071,-3.3767889268388096,-1.162100958109928,2.2222238159179746,7.692277219878261,-26.186375280009788,1.107343984364439,4,1.3333339691162145,1.9722232818603551,1.458333015441898,0.6944437026977646,2.11111068725587,2,0.06382978982437582,-1.71428553912102,31.66666603088379,1.5833345254273488,32.16666412353516,-1.117650860327975,32.88888931274414,0.06382978982437582 2164,2014-05-02,31.72222137451172,31.77777671813965,31.05555534362793,31.22222137451172,3250548.0,0.01241136154870226,1.3636352286843239,-9.000034332405207,31.200008789059837,35.47611385635781,1.2363422721173265,1.9949546718522981,1.6581640122197214,-0.3477448640744427,20.92470010779391,0.7222213745117188,-0.8338624931755731,-1.711111164093019,-3.958223637934587,0.5360013097485528,-2.834667401013803,-0.5875549271722349,1.54000108032227,23.529384045458617,-10.565355607856514,1.1235562369207854,5,0.9166669845581055,1.555556297302246,1.069443702697754,0.3055543899536204,1.2777786254882812,4,0.04378285165931328,-1.0000076294236353,31.333332061767575,-1.71428553912102,31.66666603088379,1.5833345254273488,32.16666412353516,0.04378285165931328 2165,2014-05-05,31.22222137451172,31.66666603088379,31.22222137451172,31.66666603088379,111762.0,-0.015761821787226515,1.0,-0.8888893127441406,30.46875335275969,33.51561826685402,1.658144185111638,2.288501409340043,2.179377701809017,0.20081524587002164,19.045422219387483,0.5,-0.9454048664894543,-2.0055556297302246,-4.272904954881916,0.2617936954214706,-3.139230292306074,-0.8718809671543752,1.7310676847534197,6.976721904404494,-29.23412238550427,1.1336746625758471,5,1.4166669845581055,2.055556297302246,1.763887882232666,0.8055543899536204,1.3333320617675852,0,0.04626329215007807,1.3636352286843239,31.72222137451172,-1.0000076294236353,31.333332061767575,-1.71428553912102,31.66666603088379,0.04626329215007807 2166,2014-05-06,31.5,31.66666603088379,31.22222137451172,31.22222137451172,182961.0,0.00889682454545171,-2.199991760279052,-0.6250016093246415,34.92064616576815,32.21769725468657,1.2019367840315667,1.8472800610346525,1.9103590590716735,-0.023633827388586326,17.173585620969313,0.4444446563720703,-0.8954715039033232,-1.5638880729675293,-3.83334955721989,0.7055734112848313,-2.6986188150937096,-0.429157330841349,1.187606339075927,20.512836313346366,-15.031008381704897,1.1347307421261807,5,1.0277776718139648,1.7777776718139648,1.513887882232666,0.5555543899536133,1.1666641235351634,1,0.04409172421409968,1.0,31.22222137451172,1.3636352286843239,31.72222137451172,-1.0000076294236353,31.333332061767575,0.04409172421409968 2167,2014-05-07,31.88888740539551,31.88888740539551,31.22222137451172,31.5,2247516.0,0.012345631917317856,2.4285812378303437,1.3999903869922399,39.5348750558565,32.6338549915193,0.5484842540095762,1.292773034425732,1.5170211430994094,-0.3555018466823796,15.295882846425318,0.6666660308837926,-0.9109641021989603,-1.0277784347534116,-3.1935830188317773,1.1380261493249577,-2.110680726792598,0.055123857285771294,0.5702317943176958,100.0,61.83641949361302,1.0829022920391844,5,0.6388902664184535,1.3888902664184535,1.2500004768371547,0.16666698455810192,0.6111125946044886,2,0.03658534761819232,-2.199991760279052,31.5,1.0,31.22222137451172,1.3636352286843239,31.72222137451172,0.03658534761819232 2168,2014-05-08,32.0,32.11111068725586,31.44444465637207,32.0,6898158.0,0.0034843672402846693,5.000017166203179,0.0,46.491242864009266,33.748622386012734,0.20651975567042768,1.061041206858718,1.3829564779696568,-0.40304767573954337,14.240212234826993,0.6666660308837891,-1.0111083503598195,-0.8055547714233384,-2.9166661138356673,1.305556570988994,-1.8611104426295029,0.250000899782826,0.262620259861265,89.47372225183634,44.8445605832259,1.055555671206166,5,0.47222232818603516,1.2777776718139648,1.3611106872558594,0.05555438995361328,0.5,3,0.036458253860473855,2.4285812378303437,31.88888740539551,-2.199991760279052,31.5,1.0,31.22222137451172,0.036458253860473855 2169,2014-05-09,32.22222137451172,32.38888931274414,31.61111068725586,32.0,304740.0,0.006944417953491211,1.7999945068527012,100.0,45.04504950341933,35.01431298729989,-0.3095313792634897,0.7181207667554403,1.1416830930193953,-0.5642000685184243,13.363279100740172,0.7777786254882812,-1.1467298548325573,-0.48333339691161825,-2.4992224557294094,1.5325556619061693,-1.4912779263205138,0.5246111324972773,-1.166666030883789,85.71419229323001,36.285621147370975,1.007944529408894,5,0.027777671813964844,1.055556297302246,1.25,-0.05555629730223899,0.5555572509765625,4,0.037931009172400554,5.000017166203179,32.0,2.4285812378303437,31.88888740539551,-2.199991760279052,31.5,0.037931009172400554 2170,2014-05-12,31.88888740539551,32.444442749023445,31.77777671813965,32.38888931274414,586539.0,-0.010344847589554451,1.1818244240738558,-2.2500171662031634,36.79245985797455,35.845659441980345,-0.1485910649227833,0.9053511667268488,1.4660267809454588,-0.16934130275131665,12.060551980715697,0.6666660308837962,-1.2112213955324478,-0.694445133209225,-2.587457909255985,1.1985676428375314,-1.640951521232605,0.252061254814155,-0.8066653823852583,54.54544035855402,7.140286756057137,0.9465063880233785,5,0.25000095367431285,1.3888902664184535,2.0000019073486293,0.6944456100463832,1.0555553436279332,0,0.03484325371654373,1.7999945068527012,32.22222137451172,5.000017166203179,32.0,2.4285812378303437,31.88888740539551,0.03484325371654373 2171,2014-05-13,31.77777671813965,32.16666412353516,31.72222137451172,32.11111068725586,268119.0,-0.0034843074279556907,1.0000085831383927,0.6666653951057668,30.30304291359539,35.89882364327224,-0.11001444639313718,0.8869149258285702,1.559506755856816,-0.002936763676494536,11.102977315255266,0.4444427490234446,-1.3179636908961996,-0.6944446563720703,-2.4960037575718133,1.1071144448276726,-1.5952242069719418,0.20633489422780116,-0.6410658660888693,45.454559641445684,2.670652873594946,0.900779550599871,5,-0.02777767181396129,1.4722223281860352,2.2916669845581055,0.9166669845581055,1.2222232818603516,1,0.02447549194641052,1.1818244240738558,31.88888740539551,1.7999945068527012,32.22222137451172,5.000017166203179,32.0,0.02447549194641052 2172,2014-05-14,32.27777862548828,32.77777862548828,31.66666603088379,31.88888740539551,1010142.0,0.015734326280391286,-1.6666681925444087,-1.1666714350291432,38.235315897040984,36.99904382216485,-0.5746437383783913,0.29713576323770496,1.025828706524159,-0.43974067623238255,11.406838105720796,1.1111125946044922,-1.3223734179194722,-0.1277761459350586,-1.8487625566840222,1.593210264813905,-0.9882693513095404,0.7327170594394232,-1.0887584975585938,62.500017881384906,21.797872661959616,0.8604932053744814,5,-0.3611116409301758,0.9444437026977539,1.8055543899536133,0.41666507720947266,0.27777481079102273,2,0.012048087402761976,1.0000085831383927,31.77777671813965,1.1818244240738558,31.88888740539551,1.7999945068527012,32.22222137451172,0.012048087402761976 2173,2014-05-15,32.77777862548828,33.055553436279304,32.27777862548828,32.38888931274414,1053837.0,0.015490533155995134,-1.5454466007902903,0.9999950954186396,40.566048124746565,38.03971485946338,-0.9478814401703595,-0.26455860500983874,0.533088177796671,-0.8712194559835638,12.150461580380972,0.7777748107910227,-1.2137862527308734,0.40277938842773153,-1.2655922436036704,2.07115102045913,-0.4314064275879659,1.2369652044434325,-1.4934329877050772,80.76941360404764,43.25594704714976,0.8341858160157,5,-0.6388912200927734,0.13888835906982422,1.3749990463256836,-0.08333492279052734,-0.5555572509765625,3,-0.008474601914367663,-1.6666681925444087,32.27777862548828,1.0000085831383927,31.77777671813965,1.1818244240738558,31.88888740539551,-0.008474601914367663 2174,2014-05-16,32.5,33.11111068725586,32.444442749023445,32.72222137451172,560394.0,-0.008474601914367663,-2.999977111991156,-0.5714257687969003,46.23655874283454,39.79169323613836,-0.612593185832381,0.018546530103122905,0.8096752323670984,-0.5293875106321906,12.684076847473563,0.6666679382324148,-1.0753144271769237,0.122222900390625,-1.5468204433856627,1.7912662441669127,-0.7122987714975224,0.9567445722787689,-1.073957738337107,57.69234324347522,16.14355839274866,0.8345216718881447,5,-0.33333396911621094,0.41666698455810547,1.6527776718139648,0.1944437026977539,0.7777786254882812,4,0.0,-1.5454466007902903,32.77777862548828,-1.6666681925444087,32.27777862548828,1.0000085831383927,31.77777671813965,0.0 2175,2014-05-19,32.22222137451172,32.72222137451172,32.055553436279304,32.444442749023445,196506.0,-0.008547034630408623,-1.3999972534263865,1.000000000000032,50.58825287603302,41.5325384261678,-0.19897107685783055,0.26160760239530845,1.0794279298600031,-0.2009394290139852,13.0364939763041,0.6666679382324148,-0.8879234720071807,-0.12500019073486612,-1.7812544581854013,1.531254076715669,-0.9531273244601337,0.7031269429904015,-0.6276722702895299,38.46151814658559,-5.842404848018894,0.8281271337252669,5,-0.05555534362792969,0.6944456100463867,1.930556297302246,0.47222232818603516,1.3333320617675852,0,0.01724143238045084,-2.999977111991156,32.5,-1.5454466007902903,32.77777862548828,-1.6666681925444087,32.27777862548828,0.01724143238045084 2176,2014-05-20,32.22222137451172,32.555553436279304,32.22222137451172,32.22222137451172,350874.0,0.0,0.0,-0.0,56.57893726371176,43.42632311592949,-0.09582759188046452,0.17428253666928128,1.0551175640661654,-0.15330383874893272,13.56601804515321,0.33333206176758523,-0.7368053225674629,-0.06388912200927876,-1.6378305982012833,1.5100523541827222,-0.850859860105281,0.7230816160867235,-0.4760161119861621,38.46151814658559,-8.641632768043706,0.7869707380960013,5,0.055556297302246094,0.6666669845581055,1.930556297302246,0.6111116409301758,2.4444427490234446,1,0.022413767384858563,-1.3999972534263865,32.22222137451172,-2.999977111991156,32.5,-1.5454466007902903,32.77777862548828,0.022413767384858563 2177,2014-05-21,32.33333206176758,32.5,31.94444465637207,31.94444465637207,76113.0,0.003448262798658286,-1.8571526664018168,100.0,62.49998807908245,45.205072584270944,-0.1533949563845809,-0.06716056398403936,0.9240683773991876,-0.213875105725009,13.613658314895194,0.5555553436279297,-0.5238120373360147,0.127777099609375,-1.2402422942184472,1.4957964934372008,-0.5562325973045361,0.8117867965232861,-0.4506362567689912,33.33322434192349,-17.980381676354234,0.6840096969139127,5,0.02777862548828125,0.3055562973022461,1.8611116409301758,0.5000009536743164,1.9444465637207031,2,0.020618596838669845,0.0,32.22222137451172,-1.3999972534263865,32.22222137451172,-2.999977111991156,32.5,0.020618596838669845 2178,2014-05-22,32.444442749023445,32.444442749023445,32.22222137451172,32.33333206176758,129735.0,0.003436413143056427,2.9999999999996163,0.28571428571430396,59.70147341710409,46.83356413023592,-0.2177279181046643,-0.2847561501922655,0.7974811955290946,-0.2821578180938147,13.663873124011442,0.22222137451172586,-0.3569899295609602,0.2972211837768626,-0.9082872975770115,1.5027296651307402,-0.3055330569000745,0.8999754244537996,-0.4999980926513743,42.85700272533081,-11.476605872597027,0.6027542406769386,5,-0.05555438995362039,0.1944456100463796,1.5972232818603445,0.3888902664184499,2.277778625488274,3,0.0034246446491734694,-1.8571526664018168,32.33333206176758,0.0,32.22222137451172,-1.3999972534263865,32.22222137451172,0.0034246446491734694 2179,2014-05-23,32.555553436279304,32.66666412353516,32.33333206176758,32.444442749023445,277821.0,0.0034246446491734694,1.0000000000000426,0.999999999999936,69.99996566775087,50.52328699798885,-0.309086775188824,-0.5279468054575034,0.6754480153289109,-0.35113375004487324,13.586724419440952,0.33333206176758523,-0.24486875927938456,0.474998664855967,-0.43660835628060823,1.3866056859925422,0.019195154287679372,0.9308021754242546,-0.6111087799072337,78.57123589002958,17.49352249458218,0.455803510568287,5,-0.16666507720947976,0.08333492279052024,1.4027795791625906,0.27777957916259055,2.3333358764648366,4,-0.010238869458017774,2.9999999999996163,32.444442749023445,-1.8571526664018168,32.33333206176758,0.0,32.22222137451172,-0.010238869458017774 2180,2014-05-26,32.83333206176758,33.055553436279304,32.5,32.77777862548828,136503.0,0.008532449802518771,1.2222306993918979,0.4999828337968208,69.9999656677508,54.934056192895,-0.49037547002903636,-0.8538799177128382,0.3969134657883444,-0.5865087115826384,14.170904994202877,0.555553436279304,-0.1933833286553721,0.7555551528930664,-0.1459633966945333,1.657073702480666,0.304795878099263,1.2063144276868663,-0.7722208023071317,80.00003433234691,13.2214391656414,0.4507592747938,5,-0.4444437026977539,-0.1944437026977539,1.055556297302246,9.5367431640625e-07,2.2777786254882812,0,0.01353644408933552,1.0000000000000426,32.555553436279304,2.9999999999996163,32.444442749023445,-1.8571526664018168,32.33333206176758,0.01353644408933552 2181,2014-05-27,32.944442749023445,33.0,32.33333206176758,32.77777862548828,209754.0,0.003384081976414599,3.7999945068527015,3.000068667170354,67.2727034387791,58.16043258642145,-0.4677833531110025,-0.9525726303393256,0.29527739026882216,-0.6550262017246524,13.417113412977532,0.6666679382324219,-0.14091262276652827,0.8277769088745188,-0.15346358576024244,1.80901740350928,0.3371566615571382,1.3183971561918995,-0.7783315467834555,90.00001716617378,26.290861265206075,0.4906202473173815,5,-0.41666507720947976,-0.3055543899536204,0.9305572509765554,-0.11110973358155007,2.0,1,0.018549735137771473,1.2222306993918979,32.83333206176758,1.0000000000000426,32.555553436279304,2.9999999999996163,32.444442749023445,0.018549735137771473 2182,2014-05-28,32.88888931274414,33.38888931274414,32.77777862548828,33.0,210456.0,-0.0016862763988002571,-2.6666781108021196,-0.6666742961775866,64.81482187906894,60.854740781346166,-0.35361395774238247,-0.8440324019663095,0.3652282763131609,-0.5549960734357313,12.285015859822188,0.6111106872558594,0.0007964430166182979,0.7111123085021944,-0.3037866068925581,1.726011223896947,0.20366285080481816,1.2185617661995707,-0.6282781620025659,57.14290385338499,-3.1705903433578086,0.5074494576973757,5,-0.22222232818603516,-0.2500009536743164,0.8333330154418945,0.16666603088378906,1.3888893127441406,2,0.054053963144998995,3.7999945068527015,32.944442749023445,1.2222306993918979,32.83333206176758,1.0000000000000426,32.555553436279304,0.054053963144998995 2183,2014-05-30,33.33333206176758,33.33333206176758,31.66666603088379,33.22222137451172,1912491.0,0.013513461789395942,29.000102997219074,-1.0,67.24137726918634,63.18860950649637,-0.794515859681411,-1.1920760175556495,-0.07189269812612054,-0.9581356348771521,11.044029610496779,1.666666030883789,0.21209949653716365,1.0555550575256376,-0.0022295509673710967,2.1133396660186428,0.5266627532791333,1.584447361772142,0.0555572509765625,96.77409708940007,38.03474403862875,0.5288923042465026,5,-0.8055543899536133,-0.8055543899536133,0.38889026641845703,-0.27777671813964844,0.9444465637207031,4,0.02833339799245449,-2.6666781108021196,32.88888931274414,3.7999945068527015,32.944442749023445,1.2222306993918979,32.83333206176758,0.02833339799245449 2184,2014-06-02,33.11111068725586,33.33333206176758,32.77777862548828,33.33333206176758,1383858.0,-0.006666641489663783,4.0,-2.0,69.64288889147727,65.30579128599017,-0.532489165090027,-0.9069681942606849,0.14089114505964062,-0.6937098402492836,9.986242349734525,0.5555534362792969,0.3409293659696857,0.7638892173767076,-0.3223080714491573,1.8500865062025724,0.2207905729637787,1.30698786178964,0.27777862548828125,83.87092844382965,23.584828667565844,0.5430986444129322,6,-0.5833330154418945,-0.5833330154418945,0.6527786254882812,-0.05555534362792969,0.4444427490234446,0,0.048657705942674934,29.000102997219074,33.33333206176758,-2.6666781108021196,32.88888931274414,3.7999945068527015,32.944442749023445,0.048657705942674934 2185,2014-06-03,32.66666412353516,33.61111068725586,32.66666412353516,32.77777862548828,6354423.0,-0.013422882968760041,-15.99951936281446,0.5000171662031472,62.90320347797011,66.00848753201889,-0.020527103438482186,-0.3676065087392075,0.5794960935128302,-0.2118760051919537,8.721347150499115,0.944446563720696,0.4129767147365868,0.2472205162048411,-0.7082363065093631,1.2026773389190417,-0.23050789515225745,0.7249489275619432,-0.9999980926513743,51.42846773109824,-10.290323135294017,0.4777284113571011,6,-0.027775764465339137,-0.1944417953491282,1.0833358764648366,0.38889122009276633,0.5555572509765554,1,0.0680273070064703,4.0,33.11111068725586,29.000102997219074,33.33333206176758,-2.6666781108021196,32.88888931274414,0.0680273070064703 2186,2014-06-04,32.88888931274414,33.11111068725586,32.72222137451172,32.72222137451172,191493.0,0.00680281244416614,-3.6666361493213704,-1.4999656687724112,59.64911223999335,65.69172354989787,-0.15448637403525112,-0.5064083369985752,0.3592641515407564,-0.3977033127693659,7.38809544294862,0.444446563720696,0.4692309918253841,0.40000123977661417,-0.47235990133241046,1.2723623808856352,-0.036179330777898144,0.8361818103311265,-1.1833343887329093,62.85719050192801,1.1861113334574114,0.4361805705545111,6,-0.2500009536743164,-0.5555562973022461,0.7361106872558594,0.16666603088378906,0.555553436279304,2,0.06756754092180994,-15.99951936281446,32.66666412353516,4.0,33.11111068725586,29.000102997219074,33.33333206176758,0.06756754092180994 2187,2014-06-05,33.055553436279304,33.33333206176758,32.66666412353516,32.77777862548828,223245.0,0.005067490177316003,-1.666651407994066,1.6666361493214132,54.90191062564216,65.15843879529099,-0.23236542433461693,-0.6125953919768179,0.16612402955589545,-0.5301791646330756,6.241352300534853,0.6666679382324148,0.5277811708579421,0.5083320617675824,-0.3510275117662758,1.367691635301437,0.07865227500065686,0.9380118485345079,-1.3118873970031792,71.42848734953918,11.67035592149044,0.4296797867669281,6,-0.41666507720947976,-0.7222204208374094,0.23611259460448508,1.9073486257070726e-06,0.055557250976555395,3,0.05714287362894477,-3.6666361493213704,32.88888931274414,-15.99951936281446,32.66666412353516,4.0,33.11111068725586,0.05714287362894477 2188,2014-06-09,33.16666412353516,33.5,32.944442749023445,33.055553436279304,339696.0,0.00336133193080701,-2.333356221604196,0.400002746611358,62.49996423717913,64.32510530300524,-0.2573147237234039,-0.6659654726856559,0.045401542559538655,-0.6167531465684064,5.480078741955255,0.5555572509765554,0.564245819146656,0.5611095428466868,-0.30023243236022523,1.4224515180535988,0.13043855524323078,0.9917805304501428,-1.3856491912994429,52.94105767405455,-6.785981404443341,0.4306709876034551,6,-0.5277757644653391,-0.8333311080932688,-0.18055343627930398,-0.11110877990723367,0.16666793823241477,0,0.0335009423261432,-1.666651407994066,33.055553436279304,-3.6666361493213704,32.88888931274414,-15.99951936281446,32.66666412353516,0.0335009423261432 2189,2014-06-10,33.444442749023445,33.5,32.83333206176758,33.16666412353516,185931.0,0.008375235581535856,2.428540599925576,2.5000171662031794,72.9166726271369,64.64918385404815,-0.44225198809522936,-0.8932825362970007,-0.23716819498719843,-0.8725660287266237,5.047685706705495,0.6666679382324219,0.5773172918244711,0.7777770996093807,-0.1405933392719092,1.6961475384906741,0.3185918801687322,1.2369623190500292,-1.6268259016873223,82.35284613924394,19.112331800179447,0.45918521944064594,6,-0.8055543899536204,-1.11110973358155,-0.45833206176758523,-0.3888874053955149,-0.555553436279304,1,0.024917020825206304,-2.333356221604196,33.16666412353516,-1.666651407994066,33.055553436279304,-3.6666361493213704,32.88888931274414,0.024917020825206304 2190,2014-06-11,33.0,33.5,32.66666412353516,33.444442749023445,473427.0,-0.013288986524866542,1.9999999999999745,-1.599989013705428,62.500030653859014,64.11888687794591,0.03164686968186459,-0.3808566730379539,0.18110123550221857,-0.41738955305258685,4.707800580515466,0.8333358764648366,0.5933031920229865,0.2777787208557143,-0.5745387986564268,1.130096240367859,-0.14838003890035623,0.7039374806117848,-1.146513275865484,40.000183104909446,-25.285195638802996,0.4261587597560717,6,-0.3611116409301758,-0.5833339691162109,-0.04166698455810547,0.05555534362792969,-0.7222213745117188,2,0.01683495261452439,2.428540599925576,33.444442749023445,-2.333356221604196,33.16666412353516,-1.666651407994066,33.055553436279304,0.01683495261452439 2191,2014-06-12,32.555553436279304,32.88888931274414,32.27777862548828,32.88888931274414,536175.0,-0.013468077688505886,2.6666361493213704,0.7500085831015616,53.22579573393591,62.83121730626446,0.46391374653392603,0.13159347506434216,0.6044162683648935,0.0353152731455495,4.482811205688641,0.7222213745117188,0.5546842759870287,-0.2055566787719627,-0.939137699546059,0.5280243420021336,-0.5723471891590108,0.16123383161508542,-0.6669142328823625,22.727045736865357,-44.67506500471453,0.3667905103870482,6,0.08333492279052024,-0.13888740539551492,0.40277957916259055,0.7222242355346609,-0.6666660308837926,3,0.02047785609104391,1.9999999999999745,33.0,2.428540599925576,33.444442749023445,-2.333356221604196,33.16666412353516,0.02047785609104391 2192,2014-06-13,32.66666412353516,32.66666412353516,32.444442749023445,32.444442749023445,319473.0,0.0034129564860059247,1.0,-0.6666590373303568,53.22579573393581,61.2739304690144,0.3553323867279943,0.05387301944207934,0.4712385524593259,-0.06769429978414365,4.814181072340473,0.22222137451171875,0.4971147891330858,-0.11389026641845135,-0.8133516248440955,0.5855710920071928,-0.4636209456312699,0.23584041279436718,-0.7435754904610441,31.817926453973456,-37.09077371171634,0.34973067921282036,6,0.27778053283690696,-0.2499980926513743,0.2361135482788015,0.6111135482788015,-0.6111106872558594,4,0.023809551613442004,2.6666361493213704,32.555553436279304,1.9999999999999745,33.0,2.428540599925576,33.444442749023445,0.023809551613442004 2193,2014-06-16,32.5,32.77777862548828,32.38888931274414,32.444442749023445,335466.0,-0.005101963362554862,-3.66674296177615,0.2500085831015576,49.20637861674557,59.003207105155326,0.4373491277861774,0.20939546112063567,0.5919520329483916,0.10440991757400298,4.709766421129783,0.3888893127441406,0.44186514212376693,-0.2666654586791992,-0.9773011154623958,0.4439701981039974,-0.6219832870707975,0.08865236971239909,-0.5431509258422444,18.18176143421619,-47.45970514628306,0.35531782839159953,6,0.4444446563720703,0.027777671813964844,0.40277767181396484,0.7777776718139648,-0.22222137451171875,0,0.018803405761718794,1.0,32.66666412353516,2.6666361493213704,32.555553436279304,1.9999999999999745,33.0,0.018803405761718794 2194,2014-06-17,32.5,32.83333206176758,32.444442749023445,32.77777862548828,269730.0,0.0,1.0000196186141046,-4.999862675089901,44.827598453861526,56.99480654692104,0.38168515497577005,0.22071145203268117,0.5199800212231693,0.1099052403039309,4.487212433762682,0.3888893127441335,0.39841712854273226,-0.2666654586791992,-0.9773011154623958,0.4439701981039974,-0.6219832870707975,0.08865236971239909,-0.5100656935802839,18.18176143421619,-43.75795934907437,0.35531782839159953,6,0.3888893127441406,0.11111068725585938,0.375,0.7777776718139648,0.27777862548828125,1,0.0256409865159255,-3.66674296177615,32.5,1.0,32.66666412353516,2.6666361493213704,32.555553436279304,0.0256409865159255 2195,2014-06-18,32.77777862548828,32.944442749023445,32.33333206176758,32.5,672912.0,0.008547034630408623,1.0000124845503457,-1.0,47.541018667771205,55.64946281667414,0.13558374198142786,-0.014031588218848867,0.16480933379813223,-0.16336821545368707,4.8544207376669,0.6111106872558665,0.31013203805938616,-0.016664695739748936,-0.6795191884686034,0.6461897969891055,-0.34809194210417616,0.3147625506246783,-0.75542079145184,75.00028610338552,15.92386196018856,0.331427246364429,6,0.11111068725585938,-0.13889026641845703,-0.013890266418457031,0.4999990463256836,1.888885498046882,2,0.0033898174896287436,1.0000196186141046,32.5,-3.66674296177615,32.5,1.0,32.66666412353516,0.0033898174896287436 2196,2014-06-19,32.944442749023445,33.16666412353516,32.77777862548828,32.77777862548828,1946124.0,0.005084668044147644,-3.666697184710545,0.5999890137054281,50.79362138325445,55.19298623418661,-0.025000480392911584,-0.1305055498278378,-0.0609959688169468,-0.3129804415852604,5.088722299616016,0.3888854980468821,0.22999135295581397,0.11388835906983275,-0.4941313877297375,0.721908105869403,-0.1901215143299524,0.4178982324696179,-0.8903098579226167,73.33339436858294,13.433555415293469,0.30400987339978525,6,-0.05555343627930398,-0.3055543899536204,-0.23610973358155007,0.33333492279052024,0.944446563720696,3,-0.02023601153657162,1.0000124845503457,32.77777862548828,1.0000196186141046,32.5,-3.66674296177615,32.5,-0.02023601153657162 2197,2014-06-23,33.0,33.33333206176758,32.83333206176758,32.944442749023445,240354.0,0.001686392190628272,-2.5999890137054025,0.33334859235517317,44.64287684888525,53.208865413265066,-0.09975723959712468,-0.140774449653577,-0.1780591090555106,-0.33857071123753,5.080229740492029,0.5,0.20317866034822174,0.13611221313476562,-0.42869376631218614,0.7009181925817174,-0.1462907765887138,0.41851520285824506,-0.9147275529760748,66.66679382324219,10.959085296769551,0.2824029897234769,6,-0.11111068725585938,-0.3611116409301758,-0.5000009536743164,0.27777767181396484,1.3888893127441406,0,-0.03367007862437843,-3.666697184710545,32.944442749023445,1.0000124845503457,32.77777862548828,1.0000196186141046,32.5,-0.03367007862437843 2198,2014-06-24,32.555553436279304,33.055553436279304,32.555553436279304,33.055553436279304,148095.0,-0.013468077688505886,1.0,-8.999725350179673,41.66664759319499,49.736640409493745,0.27813605747692094,0.32930678235669575,0.21814987742216374,0.14154620379563454,5.056796824196091,0.5,0.1654540998696703,-0.31388988494872194,-0.8633003203927743,0.23552055049533038,-0.5885951026707517,-0.03918466722669223,-0.4397642244507409,22.222137451172586,-28.68702022617397,0.27470521772202783,6,0.33333587646483664,0.08333492279052024,0.013891220092766332,0.7222242355346609,1.6111106872558594,1,-0.015358362774530843,-2.5999890137054025,33.0,-3.666697184710545,32.944442749023445,1.0000124845503457,32.77777862548828,-0.015358362774530843 2199,2014-06-25,32.22222137451172,32.66666412353516,31.88888740539551,32.555553436279304,267453.0,-0.010238869458017774,1.8000068664812128,0.6666641235351705,43.10347276976287,47.58146731126084,0.4692056131376461,0.6707771209356324,0.49837645991891577,0.492118200038135,5.7874716573984175,0.777776718139652,0.12449568630598407,-0.6305553436279325,-1.2372912267718306,-0.023819460484034494,-0.9339232851998815,-0.3271874020559835,1.3888893127441406,23.076963706828632,-26.619499072168065,0.30336794157195074,6,0.3888883590698242,0.41666698455810547,0.3055558204650879,1.055556297302246,2.0,2,0.0017241905929088475,1.0,32.555553436279304,-2.5999890137054025,33.0,-3.666697184710545,32.944442749023445,0.0017241905929088475 2200,2014-06-26,33.27777862548828,33.38888931274414,32.5,32.5,494568.0,0.03275867416799283,-1.2857128843984502,-2.3333447774687364,54.794528278992665,47.75577092737825,-0.6065949380901401,-0.36867841009639335,-0.602697500359767,-0.5407731397577749,5.519413865519669,1.1666679382324219,0.07266795941224302,0.40277957916259766,-0.23282737331616232,1.0383865316413576,0.08497610292322122,0.7205830554019741,0.2988875961303705,92.59263026856705,42.72014576602594,0.3178034762393791,6,-0.638890266418457,-0.638890266418457,-0.736112117767334,-9.5367431640625e-07,0.16666412353516336,3,-0.015025041353482593,1.8000068664812128,32.22222137451172,1.0,32.555553436279304,-2.5999890137054025,33.0,-0.015025041353482593 2201,2014-06-27,33.555553436279304,33.83333206176758,33.5,33.5,386541.0,0.008347156038181813,-11.000412003021356,0.07142576879690943,56.00000366211159,48.064016252731115,-0.8131094793740274,-0.6306570234061795,-0.9129537761198563,-0.7958108044554919,5.7217020676530685,0.5555534362792969,-0.03283568041792506,0.6499988555908303,-0.05466843834427948,1.35466614952594,0.29766520862327894,1.0023325025583816,-1.6666660308837926,85.71424367476975,36.97522573381411,0.35233364696755454,6,-0.694443702697761,-0.8055543899536204,-1.0138869285583567,-0.27777576446533914,-0.27777481079102273,4,0.0331125722413077,-1.2857128843984502,33.27777862548828,1.8000068664812128,32.22222137451172,1.0,32.555553436279304,0.0331125722413077 2202,2014-06-30,34.66666412353516,34.66666412353516,33.5,33.555553436279304,3006081.0,0.0331125722413077,1.0999962234482792,20.000755338869926,64.51613617737608,49.76510042613451,-1.799971571028287,-1.6883130868970326,-2.0317674395455967,-1.8766053987443243,5.718806336807774,1.1666641235351634,-0.05321776466588091,1.6722208023071374,0.6157275060642249,2.72871409855005,1.1439741541856776,2.2004674504285973,-2.7388878250122097,100.0,49.65301658648265,0.528246648121457,6,-1.3888883590698242,-1.4999990463256907,-2.083331108093269,-1.3888864517211985,-1.1111106872558594,0,-0.022435813495622514,-11.000412003021356,33.555553436279304,-1.2857128843984502,33.27777862548828,1.8000068664812128,32.22222137451172,-0.022435813495622514 2203,2014-07-01,34.27777862548828,34.88888931274414,33.88888931274414,34.72222137451172,210339.0,-0.011217851728135164,1.5714257687969002,-0.3999986267084605,57.89477107932129,51.21700849563004,-1.2654655277812168,-1.291247071202534,-1.6480986646763682,-1.4416161133762273,5.93785425832525,1.0,-0.010645037194009888,1.2361129760742173,0.04056413819002813,2.4316618139584065,0.6383385571321227,1.833887395016312,-2.2404468139648372,79.62965670925347,31.95432220144579,0.5977744189420946,7,-0.888890266418457,-1.0000009536743164,-1.7777791023254395,-1.0000009536743164,-1.0,1,0.0032414786404286744,1.0999962234482792,34.66666412353516,-11.000412003021356,33.555553436279304,-1.2857128843984502,33.27777862548828,0.0032414786404286744 2204,2014-07-02,34.72222137451172,34.72222137451172,33.88888931274414,34.0,207333.0,0.012965914561714253,1.3076914950931198,-1.6250042915507947,66.31580240774359,53.3030955778492,-1.5215428562637996,-1.6957423562283367,-2.062254237030828,-1.843999090892197,6.168739801708682,0.8333320617675781,0.04210124973580065,1.6000001907348604,0.18734968362063853,3.012650697849079,0.8936749371777495,2.3063254442919714,-2.5137961129150312,93.023203823497,42.543845597550515,0.7063252535571092,7,-1.3333330154418945,-1.444443702697754,-2.2083330154418945,-1.444443702697754,-1.9444427490234375,2,-0.016000049218750978,1.5714257687969002,34.27777862548828,1.0999962234482792,34.66666412353516,-11.000412003021356,33.555553436279304,-0.016000049218750978 2205,2014-07-03,34.88888931274414,35.16666412353516,34.33333206176758,34.77777862548828,287217.0,0.00480003673828211,1.5000200273516082,0.1538457475465599,73.33339436858255,55.8075147984412,-1.5167610516537735,-1.7785793128601668,-2.2086108295981575,-1.9707593647707,7.010220809226299,0.8333320617675852,0.13892502012750896,1.6555568695068388,0.05649913935957329,3.254614599654108,0.856028004433206,2.4550857345804715,-2.5196362080786088,83.33348592145643,28.131491029880436,0.799528865073634,7,-1.3611135482788015,-1.472224235534668,-2.3750009536743164,-1.6111116409301758,-2.7222251892089773,3,-0.019108316468787745,1.3076914950931198,34.72222137451172,1.5714257687969002,34.27777862548828,1.0999962234482792,34.66666412353516,-0.019108316468787745 2206,2014-07-04,35.11111068725586,35.27777862548828,34.83333206176758,34.88888931274414,120060.0,0.006369402376777522,-1.6666590373303427,2.0,73.91310188865113,59.05976202508187,-1.563766211239141,-1.9244488112439484,-2.4272207888284782,-2.154036899288144,7.937369532246091,0.4444465637207031,0.27207012228262073,1.766667175292966,-0.028424283296637043,3.5617586338825653,0.869121445998168,2.664212904587764,-2.5180647010807604,90.6249329448066,31.123914560950197,0.8975457292947998,7,-1.5277776718139648,-1.6388883590698242,-2.597222328186035,-1.8333330154418945,-2.833332061767578,4,-0.04746839121889013,1.5000200273516082,34.88888931274414,1.3076914950931198,34.72222137451172,1.5714257687969002,34.27777862548828,-0.04746839121889013 2207,2014-07-07,34.944442749023445,35.27777862548828,34.72222137451172,35.22222137451172,113589.0,-0.0047468717158215545,1.8571204363094187,-1.2500085831015577,73.91304672328017,62.64269526175799,-1.2206359103092694,-1.6959674538558502,-2.274922632308261,-1.9489989214362353,9.147336238646242,0.5555572509765625,0.38409345375673354,1.5055547714233484,-0.4195876472759039,3.430697190122604,0.5429835620737222,2.4681259807729745,-2.082923498917026,75.99982421880415,10.806554859077266,0.9625712093496273,7,-1.36110973358155,-1.4722204208374094,-2.36110973358155,-1.6666650772094798,-2.1666641235351634,0,-0.04769468311472047,-1.6666590373303427,35.11111068725586,1.5000200273516082,34.88888931274414,1.3076914950931198,34.72222137451172,-0.04769468311472047 2208,2014-07-08,34.27777862548828,35.055553436279304,34.16666412353516,35.0,142173.0,-0.01907782958003512,1.1333473715049167,2.599989013705469,65.38464077833996,65.11838059604433,-0.3173564075106583,-0.9926890288921015,-1.61992532690968,-1.2412423839236197,9.813029581381565,0.8888893127441406,0.46502594136102005,0.7833349227905302,-1.1726128888519085,2.739282734432969,-0.1946389830306927,1.761308828611753,-1.1746334378436742,28.00002197264955,-41.35782273750806,0.9779739058212195,7,-0.3888893127441406,-0.8055562973022461,-1.6250009536743164,-1.0000009536743164,-1.6666679382324219,1,-0.021069778094428337,1.8571204363094187,34.944442749023445,-1.6666590373303427,35.11111068725586,1.5000200273516082,34.88888931274414,-0.021069778094428337 2209,2014-07-09,34.27777862548828,34.72222137451172,34.11111068725586,34.5,181242.0,0.0,-1.199991760279052,0.3076914950931198,63.63638255224405,66.10080884862784,0.005462427613863952,-0.9771558282184429,-1.6407876949742572,-1.2050551847025446,10.663164219780432,0.6111106872558594,0.5761091549932189,0.7416681289672837,-1.245057149136663,2.7283934070712306,-0.2516945100846897,1.7350307680192572,-0.9571700940593075,14.28580770676999,-52.11282056097373,0.9933626390519738,7,0.11111068725585938,-0.6944456100463867,-1.7500009536743164,-1.0000009536743164,-1.4444465637207031,2,-0.029173419051619076,1.1333473715049167,34.27777862548828,1.8571204363094187,34.944442749023445,-1.6666590373303427,35.11111068725586,-0.029173419051619076 2210,2014-07-10,33.555553436279304,34.61111068725586,33.5,34.444442749023445,237636.0,-0.021069778094428337,-1.2222298516458259,4.000017166203179,55.045869825825065,65.99479397792933,0.8618683177706998,-0.22258815799172993,-0.9160094093655786,-0.4522492417889836,11.131534528430338,1.1111106872558594,0.7297038492284358,-0.008334732055658378,-1.9789690890729261,1.9622996249616094,-0.9936519105642958,0.976982446452979,1.7222251892089773,3.1248793006522835,-59.819010672530766,0.9853171785086342,7,0.8333358764648366,0.02777957916259055,-1.0277757644653391,-0.27777576446533914,-0.5,3,-0.02317872099078877,-1.199991760279052,34.27777862548828,1.1333473715049167,34.27777862548828,1.8571204363094187,34.944442749023445,-0.02317872099078877 2211,2014-07-11,33.22222137451172,33.66666412353516,33.22222137451172,33.33333206176758,164313.0,-0.00993373756748106,-7.000000000000128,0.12499946355845282,51.75438068139381,64.5768211450424,1.2772625782615137,0.17207205805176784,-0.5606619208964503,-0.08819015327510016,11.025735109568933,0.4444427490234446,0.9098739492429004,-0.3750001907348661,-2.295741487441809,1.5457411059720734,-1.335370839088334,0.5853704576186018,2.020001678466798,0.0,-59.89227382175268,0.9603706483534705,7,1.0277786254882812,0.3611116409301758,-0.6666660308837891,0.055556297302246094,-0.11111068725585938,4,-0.03177262709429729,-1.2222298516458259,33.555553436279304,-1.199991760279052,34.27777862548828,1.1333473715049167,34.27777862548828,-0.03177262709429729 2212,2014-07-14,33.444442749023445,33.555553436279304,33.27777862548828,33.27777862548828,165123.0,0.006688937865010347,-2.3333485923553154,-1.4999828337968848,57.272740324683845,64.50770661674935,0.9649069934529351,0.01170781817472033,-0.7417128274517069,-0.27896740817833177,10.914218158646765,0.33333206176758523,0.9776949969050364,-0.19166774749755433,-2.0639633324052014,1.6806278374100927,-1.1278155399513778,0.7444800449562692,1.716980236816397,12.121174289477803,-50.36590557594005,0.9361477924538231,7,0.8055572509765554,0.13889026641844993,-0.9583320617675852,-0.16666507720947976,-0.11111068725586648,0,-0.03488364665813515,-7.000000000000128,33.22222137451172,-1.2222298516458259,33.555553436279304,-1.199991760279052,34.27777862548828,-0.03488364665813515 2213,2014-07-15,33.11111068725586,33.61111068725586,32.83333206176758,33.444442749023445,244872.0,-0.009966739893650045,1.3333314259883384,-2.0000228885328024,57.272740324683845,63.502921940853824,1.2464176686056945,0.414417596613589,-0.35948880534943584,0.06910960214420925,11.222044017583963,0.7777786254882812,1.0156702917487337,-0.5555553436279297,-2.368798209053324,1.2576875217974681,-1.4621767763406268,0.35106608908476744,1.9727442341308574,14.705923931812077,-50.586550370796076,0.9066214327126982,7,0.9444446563720703,0.47222232818603516,-0.625,0.16666698455810547,0.11111068725585938,1,-0.010067075819835791,-2.3333485923553154,33.444442749023445,-7.000000000000128,33.22222137451172,-1.2222298516458259,33.555553436279304,-0.010067075819835791 2214,2014-07-16,33.33333206176758,33.61111068725586,33.055553436279304,33.444442749023445,183168.0,0.0067113838798904535,1.4999957084860078,0.3333333333333475,50.52629676878431,60.968799985320686,0.9012385661694182,0.27176177739097795,-0.5417649244109413,-0.12894134936950508,11.651684573537496,0.5555572509765554,0.9114669598018281,-0.37500057220459126,-2.112061963351728,1.3620608189425454,-1.2435312677781596,0.49353012336897706,1.6154914880419895,28.12498658896132,-32.321502697726174,0.8685306955735687,7,0.7222232818603516,0.2500009536743164,-0.8472213745117188,-0.05555438995361328,0.0,2,-0.021666642061868413,1.3333314259883384,33.11111068725586,-2.3333485923553154,33.444442749023445,-7.000000000000128,33.22222137451172,-0.021666642061868413 2215,2014-07-17,32.88888931274414,33.33333206176758,32.88888931274414,33.33333206176758,135171.0,-0.013333282979327454,1.0,3.999999999999744,43.87756388967125,57.63151798543402,1.1534433725393924,0.7641329588766297,-0.045598838326824875,0.3337845204651728,12.185676600410353,0.4444427490234375,0.8597335130194637,-0.8249988555908203,-2.5501993857306644,0.9002016745490238,-1.6875991206607424,0.03760140947910173,1.9330047477829098,6.666880290039448,-48.49385959560514,0.862600265069922,7,1.166666030883789,0.6944437026977539,-0.40277862548828125,0.3888883590698242,0.3888893127441406,3,-0.00168924071738219,1.4999957084860078,33.33333206176758,1.3333314259883384,33.11111068725586,-2.3333485923553154,33.444442749023445,-0.00168924071738219 2216,2014-07-18,32.27777862548828,32.944442749023445,32.27777862548828,32.944442749023445,174735.0,-0.01858106795412695,-1.0000000000000213,1.500000000000016,25.842685359918676,52.290366722838314,1.475549725759194,1.394220422206537,0.6022454441635574,0.9518268196456177,13.457088101114154,0.6666641235351634,0.694680810601092,-1.4027763366699233,-3.2141815743529207,0.4086289010130777,-2.3084789555114256,-0.497073717828421,2.4248017151131975,0.0,-47.44454066394253,0.9057026188415,7,1.3888874053955078,1.3055543899536133,0.2499985694885254,0.9999990463256836,1.0555534362792969,4,0.024096292988912582,1.0,32.88888931274414,1.4999957084860078,33.33333206176758,1.3333314259883384,33.11111068725586,0.024096292988912582 2217,2014-07-21,31.88888740539551,32.61111068725586,31.88888740539551,32.38888931274414,134154.0,-0.012048264677844922,-1.888882107230758,0.7500057220677131,25.842655452991636,47.89681279779961,1.5482438002686258,1.7872342370645633,1.0115717552035797,1.3365879740330122,14.686886583273528,0.722223281860348,0.4518195559223841,-1.7361119270324643,-3.697359460151926,0.22513560608699734,-2.716735693592195,-0.7554881604727335,2.6197087979969105,0.0,-41.58163200951671,0.9806237665597312,7,1.416666984558102,1.6944456100463832,0.6388897895812953,1.3888902664184535,1.777776718139652,0,0.03832756114449931,-1.0000000000000213,32.27777862548828,1.0,32.88888931274414,1.4999957084860078,33.33333206176758,0.03832756114449931 2218,2014-07-22,32.055553436279304,32.22222137451172,31.94444465637207,32.11111068725586,1112940.0,0.0052264611419334805,-1.000013733056841,0.11111407808654172,21.428542234443952,43.207052762488495,1.15462658507343,1.6666382428369886,0.8641167773568057,1.1569614078107548,16.02463676293761,0.3333339691162074,0.16624863673018808,-1.5444458961486731,-3.574627757613193,0.4857359653158433,-2.5595368268809295,-0.5293549654164167,2.191071887313427,9.67737648417804,-24.348108759698505,1.0150909307322584,7,1.1944456100463796,1.5277795791625906,0.6250019073486257,1.2222242355346609,1.944446563720696,1,0.039861380900138466,-1.888882107230758,31.88888740539551,-1.0000000000000213,32.27777862548828,1.0,32.88888931274414,0.039861380900138466 2219,2014-07-23,32.27777862548828,33.0,31.66666603088379,31.66666603088379,232083.0,0.006932502028103249,-3.3636278515226326,-10.999691018952245,22.352940701283345,39.57450508198385,0.6915951819618016,1.5270830131528328,0.656917052458347,0.9238234248718911,15.861559952313762,1.333333969116211,-0.12660516437186686,-1.3249985694885282,-3.3473798403032973,0.6973827013262408,-2.336189204895909,-0.31380793408114727,1.7330729062847254,36.66676966353213,8.51165672853665,1.0111906354073839,7,0.3888864517211914,1.194443702697754,0.45833253860473633,0.9999990463256836,0.9444427490234375,2,0.02925984343537369,-1.000013733056841,32.055553436279304,-1.888882107230758,31.88888740539551,-1.0000000000000213,32.27777862548828,0.02925984343537369 2220,2014-07-24,32.77777862548828,32.77777862548828,32.38888931274414,32.61111068725586,2485215.0,0.015490533155995134,3.6666361493213704,0.2727286914128945,26.66667938232426,36.786982715420564,0.0778524500279687,1.0410803725179818,0.18880834717430162,0.4228038013849016,16.985757373374216,0.5,-0.3372132541505266,-0.7999985694885225,-2.851448485039377,1.2514513460623355,-1.8257235272639534,0.22572638828690827,0.9517706461780193,83.33340485887297,60.47452173018341,1.0257249577754288,7,-0.13889026641845703,0.6944437026977539,-0.02777862548828125,0.4999990463256836,0.6666641235351634,3,0.016949087448143718,-3.3636278515226326,32.27777862548828,-1.000013733056841,32.055553436279304,-1.888882107230758,31.88888740539551,0.016949087448143718 2221,2014-07-25,34.66666412353516,34.88888931274414,33.0,33.0,932184.0,0.05762701370428047,-1.2666706339578766,9.999908447964154,47.933876559211306,35.74933118592362,-1.7708112040103288,-0.8013827522621639,-1.6419973346581074,-1.4596761362806205,17.86707394860802,2.1111106872558594,-0.49920624222981047,1.0333313941955637,-1.0749767122618934,3.141639500653021,-0.020822659033164825,2.0874854474242923,-2.9999980926513743,93.1033584649455,73.78704245744755,1.0541540532287286,7,-1.3888864517211985,-1.1944417953491282,-1.902775287628181,-1.3888864517211985,-1.4444427490234446,4,-0.0400640076904305,3.6666361493213704,32.77777862548828,-3.3636278515226326,32.27777862548828,-1.000013733056841,32.055553436279304,-0.0400640076904305 2222,2014-07-28,33.88888931274414,35.44444274902344,33.83333206176758,34.66666412353516,390663.0,-0.022435813495622514,-2.624997317792264,-0.46666559854980477,47.15446632531614,34.62507851932721,-1.0318742546248174,-0.08945069329762134,-0.8301020609522354,-0.6905982432939979,17.914246536661487,1.6111106872558594,-0.5789125295627002,0.29444532394408895,-1.7616553957427143,2.3505460436308923,-0.7336050358993162,1.3224956837874942,-2.157778816223143,58.82357396057745,38.928309255914414,1.0280503598434017,7,-0.33333492279052734,-0.33333492279052734,-1.1250004768371582,-0.6111116409301758,-1.0,0,-0.016393492446730606,-1.2666706339578766,34.66666412353516,3.6666361493213704,32.77777862548828,-3.3636278515226326,32.27777862548828,-0.016393492446730606 2223,2014-07-29,34.38888931274414,34.5,33.83333206176758,33.88888931274414,205389.0,0.014754098176123165,-1.1818102372034955,-0.6428595951718769,50.757573393092336,34.6507759220281,-1.4880439134559609,-0.612081491305112,-1.3055870248711656,-1.178734708727255,17.719264828101487,0.6666679382324219,-0.5996042010902798,0.7888897895812974,-1.2755685016906213,2.853348080853216,-0.24333935605466195,1.8211189352172568,-2.5092455261230455,72.05887179062557,49.3285348339246,1.0322291456359585,7,-0.8333349227905273,-0.8333349227905273,-1.6250004768371582,-1.138890266418457,-1.7777786254882812,1,-0.021001701527514238,-2.624997317792264,33.88888931274414,-1.2666706339578766,34.66666412353516,3.6666361493213704,32.77777862548828,-0.021001701527514238 2224,2014-07-30,34.16666412353516,34.944442749023445,34.16666412353516,34.444442749023445,617904.0,-0.006462121739029936,-4.599989013705403,-0.5555572509765625,54.47154494237754,35.827884927884355,-1.2685846356668904,-0.4570441872951463,-1.0519686233460561,-0.9484789234868529,17.642442566000817,0.7777786254882812,-0.6849808885524951,0.5944424629211511,-1.4208014358935088,2.6096863617358075,-0.41317948648617886,1.602064412328481,-2.1444283784179774,58.181761434216426,31.60944869142183,1.0076219494073289,7,-0.6111097335815501,-0.6111097335815501,-1.402775287628181,-0.9444417953491282,-1.5,2,-0.004877974710453481,-1.1818102372034955,34.38888931274414,-2.624997317792264,33.88888931274414,-1.2666706339578766,34.66666412353516,-0.004877974710453481 2225,2014-07-31,34.22222137451172,34.88888931274414,33.77777862548828,34.61111068725586,144135.0,0.0016260660032738627,1.3529349990508157,1.3999972534263507,57.627121109759145,39.35948890008885,-1.2461665923847178,-0.5956464730566466,-1.065884816452872,-0.9973751083989129,16.88102818480082,1.1111106872558594,-0.7460200877632772,0.683333110809329,-1.2610191141870075,2.6276853358056655,-0.28884300168883925,1.6555092233074973,-2.0630973492382836,50.0,19.2375432938697,0.9721761124981684,7,-0.6666669845581055,-0.6666669845581055,-1.5972223281860352,-1.3055543899536133,-1.8888893127441406,3,-0.02922077994460015,-4.599989013705403,34.16666412353516,-1.1818102372034955,34.38888931274414,-2.624997317792264,33.88888931274414,-0.02922077994460015 2226,2014-08-01,33.444442749023445,34.22222137451172,32.88888931274414,34.22222137451172,572058.0,-0.022727298061006485,2.4285644219922506,1.9999999999999818,50.0,42.04363829420089,-0.31904392148636873,0.05361641833743391,-0.2546444402693808,-0.22537411151301256,15.563033861113212,1.3333320617675781,-0.7924896295368882,-0.011112117767325458,-1.8090963098312614,1.7868720742966104,-0.9101042137992934,0.8878799782646425,-1.1539059748000113,21.739065534397515,-10.911234628093364,0.8989920960319673,8,0.11111164093016868,0.11111164093016868,-0.8055543899536204,-0.5277757644653391,-1.055553436279304,4,0.0,1.3529349990508157,34.22222137451172,-4.599989013705403,34.16666412353516,-1.1818102372034955,34.38888931274414,0.0 2227,2014-08-04,33.27777862548828,33.72222137451172,33.0,33.33333206176758,366633.0,-0.004983312916464366,-1.3636352286843239,0.07142576879690095,51.200009448244494,45.35157909573428,0.07303332686334585,0.09382671082363458,-0.059347286472657856,-0.06374129508664339,14.391331709078203,0.7222213745117188,-0.7651080901845759,-0.09444303512573526,-1.7507850915169882,1.5618990212655213,-0.9226140633213618,0.7337279930698912,-0.861085612272845,18.918959044336866,-15.340191621584466,0.8281710281956278,8,0.27777576446533203,0.27777576446533203,-0.47222423553466797,-0.3611116409301758,-1.5555572509765625,0,-0.0016694999868173133,2.4285644219922506,33.444442749023445,1.3529349990508157,34.22222137451172,-4.599989013705403,34.16666412353516,-0.0016694999868173133 2228,2014-08-05,33.555553436279304,33.66666412353516,33.27777862548828,33.27777862548828,227961.0,0.008347156038181813,-1.8000054932227876,-5.00013733434058,51.587296397234496,48.599840839728856,0.033983355777010615,-0.25384438325937,-0.3082529259436839,-0.34320912396812986,14.170722016167902,0.3888854980468821,-0.5699819047437558,0.21944303512574237,-1.3844321699585151,1.8233182402100034,-0.5824945674163899,1.0213806376678747,-1.017750433631548,32.432342150242135,-2.4952225527082277,0.8019376025421299,8,0.3611125946044851,9.536743093008226e-07,-0.33333301544190164,-0.6666650772094798,-2.2222213745117294,1,-0.0198674751349619,-1.3636352286843239,33.27777862548828,2.4285644219922506,33.444442749023445,1.3529349990508157,34.22222137451172,-0.0198674751349619 2229,2014-08-06,33.27777862548828,33.61111068725586,32.77777862548828,33.61111068725586,345528.0,-0.008278057798048466,4.000011444135453,-1.200008239834074,52.845533674683864,51.508602427768814,0.5235862747949156,-0.057791308249896645,-0.007823469197816735,-0.06698564522730521,13.816484004692493,0.8333320617675781,-0.335488645451143,-0.008331775665283203,-1.5497349641768636,1.5330714128462972,-0.7790333699210734,0.762369818590507,-0.6237100329854997,23.68421528147954,-14.206014025033767,0.770701594255791,8,0.8333320617675781,0.27777576446533203,0.05555438995361328,-0.3055562973022461,-1.5000019073486328,2,-0.02003342668196617,-1.8000054932227876,33.555553436279304,-1.3636352286843239,33.27777862548828,2.4285644219922506,33.444442749023445,-0.02003342668196617 2230,2014-08-07,32.77777862548828,33.555553436279304,32.61111068725586,33.5,311742.0,-0.015025041353482593,1.26667643235125,2.1666723887343933,53.719010843899255,52.15139512606747,1.1438771805857613,0.40153924960282694,0.5005332173844721,0.43208803942132334,14.366210398054925,0.9444427490234446,-0.08977031498820054,-0.46944303512573526,-2.021432791096956,1.0825467208454853,-1.2454379131113456,0.306551842859875,2.6666641235351562,10.344909232543218,-31.00232242682435,0.7759948779856106,8,1.2499980926513672,0.777775764465332,0.5555543899536133,0.1944437026977539,-0.8333339691162109,3,-0.003389933870220019,4.000011444135453,33.27777862548828,-1.8000054932227876,33.555553436279304,-1.3636352286843239,33.27777862548828,-0.003389933870220019 2231,2014-08-08,32.16666412353516,32.77777862548828,31.77777671813965,32.77777862548828,380862.0,-0.01864417076384517,2.2727153558052433,0.8461595343481515,51.99999340819973,52.68978702416565,1.523260223672743,0.9797517694932267,1.1094935212201094,1.043148553495584,15.265602021107483,1.0000019073486328,0.1376487644869897,-1.0277796745300236,-2.653394536904223,0.5978351878441757,-1.8405871057171197,-0.21497224334292753,3.2211119842529214,19.999921526236598,-25.47956953364082,0.8128074311870989,8,1.1944456100463796,1.38889026641845,1.305556297302239,0.9444456100463796,0.16666793823241477,4,0.005181387090446465,1.26667643235125,32.77777862548828,4.000011444135453,33.27777862548828,-1.8000054932227876,33.555553436279304,0.005181387090446465 2232,2014-08-11,32.27777862548828,33.11111068725586,32.27777862548828,32.27777862548828,538281.0,0.0034543371213870966,0.0,-0.0,51.61292466114872,52.78482605394969,1.2958483580218854,0.8187289224995311,0.9992624937671195,0.9352868527332419,16.071384361694292,0.944446563720696,0.32588052747325946,-0.8583319664001436,-2.5292713673577367,0.8126074345574494,-1.6938016668789402,-0.022862265921347102,2.9655975067138627,26.470710002110327,-22.56519760159585,0.8354697004787971,8,1.0833311080932617,1.277775764465332,1.2499990463256836,0.8888883590698242,-0.27777862548828125,0,0.0034423275698445277,2.2727153558052433,32.16666412353516,1.26667643235125,32.77777862548828,4.000011444135453,33.27777862548828,0.0034423275698445277 2233,2014-08-12,32.77777862548828,33.0,32.27777862548828,32.27777862548828,261189.0,0.015490533155995134,-1.888885498046875,100.0,53.48837333089193,52.67558476378463,0.6071243020743182,0.30828187980662847,0.49164631700611494,0.4352706991189521,16.29496140601773,0.7222213745117188,0.25677825142862787,-0.341665363311769,-2.020286606926014,1.336955880302476,-1.1809759851188915,0.49764525849535346,2.3269735301513634,54.545539666768974,3.7820546230777694,0.8393106218071233,8,0.5555543899536133,0.777775764465332,0.7499990463256836,0.3888883590698242,-0.7777786254882812,1,-0.032203440722360366,0.0,32.27777862548828,2.2727153558052433,32.16666412353516,1.26667643235125,32.77777862548828,-0.032203440722360366 2234,2014-08-13,32.61111068725586,33.33333206176758,32.444442749023445,33.27777862548828,250137.0,-0.0050847844247389196,1.285724094973227,-1.3333358764648438,48.78047827380636,51.69262444867876,0.5922092769014142,0.44066151365426265,0.6557683085455466,0.5938566094302473,16.387030544028292,0.8888893127441335,0.24012139991920378,-0.4722222328186021,-2.1625027159087153,1.2180582502715147,-1.3173624743636623,0.3729180087264581,2.3605624508837835,46.87506370250188,0.2218933242987262,0.8451402415450576,8,0.3888883590698242,0.9444437026977539,1.0694451332092285,0.5555562973022461,-0.722223281860348,2,-0.03918230929765998,-1.888885498046875,32.77777862548828,0.0,32.27777862548828,2.2727153558052433,32.16666412353516,-0.03918230929765998 2235,2014-08-14,32.83333206176758,33.0,32.83333206176758,32.944442749023445,93087.0,0.0068142841451444,-2.0000343324063583,0.1666657129941799,32.25808118805878,49.72130013624085,0.17014821350893783,0.22563283240279475,0.447858760476322,0.36919869573066677,16.251614007454172,0.3888893127441406,0.15174878520074486,-0.24722299575805806,-1.9390308927794493,1.4445849012633296,-1.0931269442687537,0.5986809527526376,2.0105852195720644,67.8571384780255,25.960973968132308,0.8459039485106941,8,-0.08333301544189453,0.7222223281860352,1.1527791023254395,0.33333492279052734,-1.0000000000000036,3,-0.03214889495961515,1.285724094973227,32.61111068725586,-1.888885498046875,32.77777862548828,0.0,32.27777862548828,-0.03214889495961515 2236,2014-08-15,33.055553436279304,33.22222137451172,32.38888931274414,33.22222137451172,299124.0,0.006768163952829198,8.999908447964112,1.5000171662030193,40.96383449042674,48.58394736314999,-0.12632249418650332,0.06816276664890353,0.23566244493623145,0.14846946401294048,15.517163510548414,0.8333320617675781,0.042845750809085814,-0.06389036178588015,-1.7132248183361511,1.5854440947643909,-0.8885575900610192,0.7607768664892589,1.665718222532341,73.68407738149084,32.527539526795245,0.8246672282751364,8,-0.33333301544190164,0.5000009536743093,0.9305577278137136,0.11111354827880149,-1.3333320617675852,4,-0.033613377009376055,-2.0000343324063583,32.83333206176758,1.285724094973227,32.61111068725586,-1.888885498046875,32.77777862548828,-0.033613377009376055 2237,2014-08-18,33.11111068725586,33.66666412353516,32.66666412353516,33.11111068725586,376470.0,0.0016807236667100156,-1.2499892712151353,-0.0,34.66667521157805,46.70387834252149,-0.23245273600715421,0.11474955737220682,0.18560962317609153,0.07966244831956715,14.111664940049154,1.0,-0.10552779216864394,-0.06944427490234517,-1.6140480311479664,1.475159481343276,-0.8417461530251558,0.7028576032204654,1.4924211739289035,60.00005493177443,21.812574064102748,0.7723018781228106,8,-0.38889026641845703,0.4444437026977539,0.8055558204650879,0.055556297302246094,-2.0,0,-0.023489958788596055,8.999908447964112,33.055553436279304,-2.0000343324063583,32.83333206176758,1.285724094973227,32.61111068725586,-0.023489958788596055 2238,2014-08-19,33.33333206176758,33.555553436279304,33.16666412353516,33.33333206176758,132921.0,0.0067113838798904535,-1.3333180746607847,0.0,40.000018310541186,45.27659885761675,-0.5470380797947811,-0.007204978759467906,-0.03199357849474893,-0.14666742432418545,12.630211480339115,0.4444427490234446,-0.13718412378610623,0.08888816833496094,-1.3626902920232666,1.5404666286931885,-0.6369010618441493,0.8146773985140712,1.1571695936953788,73.91308241854982,36.67447957659724,0.7257892301791137,8,-0.6111116409301758,0.22222232818603516,0.5833344459533691,-0.16666507720947266,-2.388887405395508,1,-0.03999996337890488,-1.2499892712151353,33.11111068725586,8.999908447964112,33.055553436279304,-2.0000343324063583,32.83333206176758,-0.03999996337890488 2239,2014-08-20,33.22222137451172,33.444442749023445,32.77777862548828,33.444442749023445,88875.0,-0.003333320744831836,4.99999999999968,-100.0,38.15789235926023,43.54758569265685,-0.4968902807053439,0.1879237846260935,0.07358437701670795,-0.0394659578218608,12.601316053656337,0.6666641235351634,-0.17277866449007462,-0.06944465637207031,-1.44823769232962,1.309348379585483,-0.7588411743508487,0.6199518616067081,1.159771283458305,65.21744322473326,28.370612048348768,0.689396517978776,8,-0.5000009536743164,0.33333301544189453,0.5972228050231934,-0.05555438995361328,-2.388889312744144,2,-0.03678927308122193,-1.3333180746607847,33.33333206176758,-1.2499892712151353,33.11111068725586,8.999908447964112,33.055553436279304,-0.03678927308122193 2240,2014-08-21,33.33333206176758,33.444442749023445,33.11111068725586,33.22222137451172,613026.0,0.0033444689325050625,-1.0000000000000426,-0.499999999999984,48.4375050291448,43.151753650539646,-0.5821249474434325,0.12708342212398094,-0.02755408875711396,-0.16186302414767795,12.570859082210397,0.33333206176758523,-0.23459887383666,0.013888359069824219,-1.3435323710147884,1.3713090891544368,-0.6648220059724821,0.6925987241121305,0.944491958609234,73.91308241854982,33.702994598968175,0.678710365042306,8,-0.3611106872558594,0.22222232818603516,0.486112117767334,-0.16666507720947266,-2.9444446563720668,3,-0.04333334134419775,4.99999999999968,33.22222137451172,-1.3333180746607847,33.33333206176758,-1.2499892712151353,33.11111068725586,-0.04333334134419775 2241,2014-08-22,33.27777862548828,33.5,33.11111068725586,33.5,73224.0,-0.0016666031519547708,2.5000171662031794,-2.0,50.0,42.972539799300904,-0.3937969120506466,0.07720849902464977,0.05185967207940223,-0.11271122640545173,11.737438317668381,0.3888893127441406,-0.29253590675246954,0.027779197692872515,-1.172448009105004,1.228006404490749,-0.5723344057060658,0.6278928010918108,0.9000435027990434,61.11145019531179,17.456016735176505,0.6001136033989366,8,-0.3055572509765625,0.27777576446533203,0.5416655540466309,-0.11111164093017578,-3.111112594604492,4,-0.04340573870559883,-1.0000000000000426,33.33333206176758,4.99999999999968,33.22222137451172,-1.3333180746607847,33.33333206176758,-0.04340573870559883 2242,2014-08-25,33.33333206176758,33.66666412353516,33.33333206176758,33.555553436279304,442827.0,0.0016693853548490623,-2.000000000000064,1.000000000000032,46.551736384881366,42.201802360855275,-0.3172345653282207,-0.023294236956985515,0.017722066775995415,-0.17529528137787764,10.29666049644247,0.3888854980468821,-0.32058903451383003,0.11111049652099325,-1.0519998754462065,1.274220868488193,-0.4704446894626102,0.6926656825045967,0.7484882501138372,62.4999999999995,16.70511545789364,0.5815551859836003,8,-0.3055553436279297,0.22222232818603516,0.29166746139526367,-0.08333206176757812,-2.833332061767578,0,-0.04833332246144573,2.5000171662031794,33.27777862548828,-1.0000000000000426,33.33333206176758,4.99999999999968,33.22222137451172,-0.04833332246144573 2243,2014-08-26,33.66666412353516,33.66666412353516,33.5,33.555553436279304,86202.0,0.009999962234495952,1.9999656675937696,-0.499999999999984,55.93215013092825,42.99643256720215,-0.5712962463598785,-0.4358543264458845,-0.284506363428207,-0.5244358145085144,8.778021251458803,0.33333206176758523,-0.27658902759604587,0.4805538177490334,-0.5693842602160331,1.5304918957140998,-0.044415221233499835,1.0055228567315666,0.32299444459658133,100.0,49.28464212177144,0.5249690389825339,8,-0.6388874053955149,-0.11110973358155007,-0.22222042083740945,-0.41666412353516336,-3.555553436279304,1,-0.07590753354422208,-2.000000000000064,33.33333206176758,2.5000171662031794,33.27777862548828,-1.0000000000000426,33.33333206176758,-0.07590753354422208 2244,2014-08-27,34.0,34.0,33.72222137451172,33.83333206176758,147654.0,0.009901066385481716,2.3333180746606854,1.5000171662031792,69.64282210996134,47.15029266963577,-0.7676233248377073,-0.8245938137843467,-0.5822239268179032,-0.8842212281860924,6.82965022725377,0.33333587646483664,-0.22024798287575464,0.8222229003906278,-0.1971473018995482,1.841593102680804,0.3125377992455398,1.3319080015357159,-2.2222232818603516,100.0,42.35310212313835,0.5096851011450894,8,-0.8055553436279297,-0.4444456100463867,-0.5833339691162109,-0.75,-4.222223281860352,2,-0.08986927481258622,1.9999656675937696,33.66666412353516,-2.000000000000064,33.33333206176758,2.5000171662031794,33.27777862548828,-0.08986927481258622 2245,2014-08-28,33.22222137451172,33.88888931274414,33.22222137451172,33.88888931274414,1002474.0,-0.022875841926125906,1.0,-3.999977111991028,66.1017166133255,49.94339068329119,0.07947848592205276,-0.13236010506486195,0.21391452320872162,-0.14123164733636173,5.400310480218932,0.7777786254882812,-0.23127883914234815,0.09444427490234375,-0.799619256862556,0.9885078066672435,-0.3525874909801061,0.5414760407847936,-1.4000001907348647,12.499946355845282,-47.84734984360513,0.4470317658824495,8,0.11111068725585938,0.3888883590698242,-0.15277767181396484,0.13889026641845703,-3.3333339691162074,3,-0.07190636910802461,2.3333180746606854,34.0,1.9999656675937696,33.66666412353516,-2.000000000000064,33.33333206176758,-0.07190636910802461 2246,2014-08-29,33.444442749023445,33.5,33.11111068725586,33.16666412353516,204327.0,0.006688937865010347,-1.000019618614068,-0.4166671435029154,67.2130944555009,53.55965948817151,-0.09138815613003715,-0.37374350333295325,0.00764083996753584,-0.38843244094666574,5.0936208553130795,0.3888893127441406,-0.1786949661703403,0.3166656494140696,-0.5773978823508301,1.2107291811789693,-0.13036611646838026,0.7636974152965195,-1.578665988922129,37.49983906753664,-26.011797013205687,0.4470317658824495,8,-0.05555343627930398,0.16666698455809836,-0.3888874053955149,1.9073486257070726e-06,-3.388887405395515,4,-0.09136212454062054,1.0,33.22222137451172,2.3333180746606854,34.0,1.9999656675937696,33.66666412353516,-0.09136212454062054 2247,2014-09-01,33.22222137451172,33.444442749023445,33.055553436279304,33.444442749023445,70011.0,-0.006644493262433437,2.5000171662029556,-0.7999945068527269,57.14283962636621,55.464417412152066,0.16567416197974438,-0.16432265623381426,0.24176543053621913,-0.19362331796081378,4.797459236800014,0.3888893127441406,-0.03728828783852833,0.09722213745116903,-0.7952228220594577,0.9896670969617958,-0.34900034230414434,0.5434446172064824,-1.3137601496124311,17.647153860756063,-45.05716806185316,0.44622247975531504,9,0.16666793823242188,0.3888883590698242,0.15277862548828125,0.2500009536743164,-3.8333339691162074,0,-0.09197324011488794,-1.000019618614068,33.444442749023445,1.0,33.22222137451172,2.3333180746606854,34.0,-0.09197324011488794 2248,2014-09-02,32.88888931274414,33.33333206176758,32.83333206176758,33.33333206176758,171864.0,-0.010033406797515076,1.2500085831015897,1.999999999999936,54.237309833715045,57.25101935375816,0.47978678800512853,0.12279978438907335,0.5977008124635503,0.11983758324069527,4.593653681810163,0.5,0.023539723691953895,-0.2027767181396456,-1.0771275392823085,0.6715741030030173,-0.6399521287109806,0.23439869243168943,-0.9385973123428393,4.762044893488318,-57.4683233115717,0.43717541057133175,9,0.5277767181396484,0.47222042083740234,0.6666650772094727,0.6666650772094727,-3.7222232818603516,1,-0.07263514708654106,2.5000171662029556,33.22222137451172,-1.000019618614068,33.444442749023445,1.0,33.22222137451172,-0.07263514708654106 2249,2014-09-03,32.61111068725586,33.11111068725586,32.61111068725586,32.944442749023445,282942.0,-0.00844597161208005,-2.0000114441354526,0.750000000000016,46.666674296072856,57.05426038341683,0.7395329603752927,0.3668827487961721,0.9060669104179766,0.37592804306012795,5.10635308886717,0.5,0.10417576923352101,-0.44722194671631144,-1.342284154020085,0.44784026058746207,-0.8947530503681946,0.0003091569355717638,-0.6198245268625833,0.0,-58.97734888958605,0.44753110365188675,9,0.6944446563720703,0.7499990463256836,0.9444437026977539,0.9444437026977539,-3.6111106872558594,2,-0.07666098907134056,1.2500085831015897,32.88888931274414,2.5000171662029556,33.22222137451172,-1.000019618614068,33.444442749023445,-0.07666098907134056 2250,2014-09-04,32.66666412353516,32.88888931274414,32.27777862548828,32.61111068725586,593982.0,0.0017035125485933555,1.4444240995475803,-0.16666094459895803,43.85963010211766,56.3719970614299,0.6475662188271514,0.31892976883866453,0.8483481584370693,0.2970151782243349,5.965680700475556,0.6111106872558594,0.14349160433164343,-0.3861127853393498,-1.28984470119493,0.5176191305162305,-0.8379787432671435,0.06575317258844393,-0.6352036863497545,31.817926453973456,-24.25403963155359,0.4518659579277905,9,0.47222518920897727,0.6666688919067312,0.8888902664184499,0.8888902664184499,-4.555553436279304,3,-0.08843533562137351,-2.0000114441354526,32.61111068725586,1.2500085831015897,32.88888931274414,2.5000171662029556,33.22222137451172,-0.08843533562137351 2251,2014-09-05,32.33333206176758,32.77777862548828,32.0,32.77777862548828,201888.0,-0.010204043501565563,2.499987125458119,-8.000343335850106,38.70963454855159,55.50065241294881,0.9307143928987642,0.7013468036232524,1.1666420302696707,0.6101347148294067,6.07864192443996,0.7777786254882812,0.1934577206710557,-0.7277782440185518,-1.5996172132579645,0.14406072522086077,-1.1636977286382617,-0.291858759398842,1.6666679382324219,23.076862131983873,-31.155758892237138,0.4359194846197076,9,0.6666679382324219,0.6666669845581055,1.2222223281860352,1.2222223281860352,-4.388887405395508,4,-0.07560138409806794,1.4444240995475803,32.66666412353516,-2.0000114441354526,32.61111068725586,1.2500085831015897,32.88888931274414,-0.07560138409806794 2252,2014-09-08,32.38888931274414,32.444442749023445,31.77777671813965,32.38888931274414,711792.0,0.0017182655616942988,11.000446336605062,-0.0,35.59321639387011,53.24077088660902,0.8125473223807376,0.6899126724294362,1.060562215900724,0.5406922533400262,6.694608696682374,0.6666660308837962,0.17993012667385244,-0.677776527404788,-1.5297890560052991,0.17423600119572313,-1.1037827917050436,-0.25177026310453243,1.5711106872558602,39.28581500541347,-11.942759319363347,0.42600626430025396,9,0.4999990463256836,0.4999990463256836,1.1666650772094727,1.1666650772094727,-4.055557250976566,0,-0.07204118506768642,2.499987125458119,32.33333206176758,1.4444240995475803,32.66666412353516,-2.0000114441354526,32.61111068725586,-0.07204118506768642 2253,2014-09-09,31.72222137451172,32.72222137451172,31.5,31.94444465637207,498699.0,-0.020583229384469992,-2.6666676203418924,-100.0,30.434756648528733,48.884319168672064,1.312403209827096,1.3422648634259104,1.680456045243261,1.1930056158582119,7.154531889591474,1.2222213745117188,0.14321663439351795,-1.2916666030883803,-2.3295298381836815,-0.2538033679930791,-1.810598220636031,-0.7727349855407297,2.150489694213867,13.79305446047407,-34.192695449437124,0.5189316175476502,9,0.9722232818603516,1.0277786254882812,1.8333330154418945,1.8333330154418945,-4.111110687255859,1,-0.0735551883825829,11.000446336605062,32.38888931274414,2.499987125458119,32.33333206176758,1.4444240995475803,32.66666412353516,-0.0735551883825829 2254,2014-09-10,31.333332061767575,31.77777671813965,31.22222137451172,31.72222137451172,291681.0,-0.012259208084860362,1.2222213745117188,1.7499935627290755,25.675650597289575,44.39253405577918,1.4340517358639566,1.7186331500464043,2.002760030230494,1.5802133687616582,8.167353793286193,0.5555553436279297,0.10009302150840682,-1.6166669845581119,-2.8896174057166597,-0.34371656339956047,-2.2531421951373893,-0.9801917739788344,2.3970163428344797,6.6666361491116115,-36.468108866326205,0.6364752105792753,9,1.0277786254882848,1.2777786254882848,2.4027781486511266,2.2222223281860387,-4.1666660308837855,2,-0.06914891868546325,-2.6666676203418924,31.72222137451172,11.000446336605062,32.38888931274414,2.499987125458119,32.33333206176758,-0.06914891868546325 2255,2014-09-11,31.77777671813965,32.055553436279304,31.27777671813965,31.27777671813965,229716.0,0.014184404502398218,-2.111106872558622,-1.2857128843984384,33.33330507630471,40.62811301364628,0.8528516864720999,1.2554203323951043,1.490148658780278,1.1304450515230755,9.0497146038228,0.7777767181396555,-0.0049266102415046475,-1.1194445610046415,-2.49606875596362,0.25717963395433685,-1.8077566584841307,-0.43113246352515233,1.7519215240551773,35.71423316494188,-4.933979653546501,0.68831209747949,9,0.5555553436279297,0.8333339691162109,2.055555820465088,1.7777776718139648,-3.6111106872558594,3,-0.08741255698212569,1.2222213745117188,31.333332061767575,-2.6666676203418924,31.72222137451172,11.000446336605062,32.38888931274414,-0.08741255698212569 2256,2014-09-12,31.94444465637207,32.0,31.55555534362793,31.61111068725586,305766.0,0.005244795433951177,1.0,0.6666679382324219,34.93977996741343,38.16110638487375,0.5040378892394273,1.0553512690304814,1.2486812963381837,0.9496108762683804,9.451224999917573,0.4444446563720703,-0.19760490814798004,-0.8972211837768569,-2.3352522508649187,0.5408098833112085,-1.6162367173208878,-0.17820565023282597,1.4006554364081083,48.14821879069011,9.840110288539861,0.719015533544032,9,0.3333320617675781,0.6666660308837891,1.8472208976745605,1.611109733581543,-3.555557250976559,4,-0.12000001910665747,-2.111106872558622,31.77777671813965,1.2222213745117188,31.333332061767575,-2.6666676203418924,31.72222137451172,-0.12000001910665747 2257,2014-09-15,32.33333206176758,32.33333206176758,31.5,31.55555534362793,190404.0,0.012173866522920962,1.1428567925273247,2.333325703953354,35.71430323074799,36.10299454009963,-0.027042171735359943,0.6379131329570384,0.7933441981114981,0.540691202344064,10.22355153741599,0.8333320617675781,-0.32651650256742926,-0.469444847106935,-1.9188177886286155,0.9799280944147455,-1.1941313178677788,0.2552416236539088,0.8419377335511271,74.07404581705728,41.769733656027654,0.7246864707608404,9,-0.16666603088378906,0.27777862548828125,1.125,1.2222223281860352,-2.166666030883789,0,-0.13573879107205067,1.0,31.94444465637207,-2.111106872558622,31.77777671813965,1.2222213745117188,31.333332061767575,-0.13573879107205067 2258,2014-09-16,32.0,32.38888931274414,31.55555534362793,32.38888931274414,794718.0,-0.010309239429168726,3.28571288439845,-0.500001226154363,28.57141689377768,34.09241038428905,0.1865597594680679,0.9130459763730201,1.0764750360631012,0.857171676962551,11.002059907502144,0.8333339691162109,-0.49943200792303344,-0.7361103057861342,-2.2052534440230644,0.733032832450796,-1.4706818749045993,-0.0015387366676691272,1.0190259216541477,66.66666666666666,41.15219958679662,0.7345715691184659,9,0.05555534362792969,0.6111106872558594,1.4583320617675781,1.5555543899536133,-1.3888893127441406,1,-0.1145833730697633,1.1428567925273247,32.33333206176758,1.0,31.94444465637207,-2.111106872558622,31.77777671813965,-0.1145833730697633 2259,2014-09-17,32.0,32.22222137451172,31.833332061767575,32.055553436279304,302058.0,0.0,1.0000000000000182,0.14285153759381886,34.285711483077264,33.02864164884012,0.10142325364255811,0.860925449848736,1.0252387717614653,0.8357136765473498,11.344562184715775,0.3888893127441442,-0.6244064511131029,-0.6749992370605469,-2.1605914861204454,0.8105930119993516,-1.4177953615904926,0.06779688746940238,0.8752815578827509,65.0000085830574,36.27619003238955,0.7427961245299491,9,0.0,0.6111106872558594,1.444443702697754,1.5555543899536133,-1.4444446563720703,2,-0.1371527910232544,3.28571288439845,32.0,1.1428567925273247,32.33333206176758,1.0,31.94444465637207,-0.1371527910232544 2260,2014-09-18,31.88888740539551,32.11111068725586,31.66666603088379,32.11111068725586,167877.0,-0.00347226858139027,2.9999828339441588,4.000171667924989,29.41176173596159,31.99554466966345,0.10125370976437509,0.9046576644427482,1.1060506218943367,0.940471459283625,11.79769833074279,0.4444446563720703,-0.7275801889225448,-0.713889598846432,-2.2051571102536336,0.7773779125607696,-1.4595233545500328,0.031744156857168804,0.8541493378175566,43.749812245458884,15.46953556928235,0.7456337557036004,9,0.08333396911620738,0.722223281860348,1.388889312744137,1.666666984558102,-1.3888874053955114,3,-0.14808360399907639,1.0000000000000182,32.0,3.28571288439845,32.0,1.1428567925273247,32.33333206176758,-0.14808360399907639 2261,2014-09-19,31.833332061767575,32.16666412353516,31.72222137451172,31.94444465637207,275670.0,-0.0017421537139780119,-1.6666514079067505,0.5000042915139843,30.76922264324756,31.459545364038725,0.08764181790770564,0.8921934300619334,1.1407808600995288,1.0008163011323425,12.315656277721379,0.4444427490234446,-0.7884484076540801,-0.6972226142883322,-2.190754020565027,0.7963087919883591,-1.443988317426676,0.04954308885001524,0.7880394519493841,37.49983906753545,7.549254582818847,0.7467657031383459,9,0.13888931274414418,0.7777786254882848,1.3194446563720739,1.7222223281860387,-1.2777767181396449,4,-0.11518323070199488,2.9999828339441588,31.88888740539551,1.0000000000000182,32.0,3.28571288439845,32.0,-0.11518323070199488 2262,2014-09-22,31.72222137451172,31.77777671813965,31.44444465637207,31.77777671813965,131805.0,-0.0034903882207575343,11.0,0.49999141704573113,32.78686863797701,31.72089114064409,0.10531577250139534,0.9237776198785284,1.222182002340034,1.124102551221192,13.261283589714695,0.38888740539550426,-0.8530301530798177,-0.7277777671813936,-2.21276854194177,0.7572130075789829,-1.470273154561582,0.014717620198794634,0.7872181280688224,29.41164590910835,-3.571238589743949,0.7424953873801874,9,0.08333396911621094,0.8888893127441406,1.416666030883789,1.8333330154418945,-1.166666030883789,0,-0.10507883195703582,-1.6666514079067505,31.833332061767575,2.9999828339441588,31.88888740539551,1.0000000000000182,32.0,-0.10507883195703582 2263,2014-09-23,31.11111068725586,32.0,31.11111068725586,32.0,326907.0,-0.01926443548959267,1.0,16.000068664812716,29.85074167980187,32.18479014981212,0.6935593951070516,1.4056863973247928,1.8066153712501318,1.7492812242538989,14.428556121160751,0.8888893127441406,-0.8903253450255448,-1.2111107826232939,-2.695095074811192,0.27287350956460443,-1.953102928717243,-0.4691186365293447,1.2953513650791777,0.0,-35.62016294163598,0.74199214609395,9,0.6388893127441406,1.4444446563720703,2.0277767181396484,2.444443702697754,0.8333339691162109,1,-0.03035715008268558,11.0,31.72222137451172,-1.6666514079067505,31.833332061767575,2.9999828339441588,31.88888740539551,-0.03035715008268558 2264,2014-09-24,30.94444465637207,31.22222137451172,30.77777671813965,31.11111068725586,151947.0,-0.005357122494249689,1.2857240949732454,0.18749919533767923,27.53627154536511,31.540675313041053,0.8931889073146522,1.4036674848054034,1.936953426295787,1.9229794535525997,15.75366962430295,0.4444446563720703,-0.9324846904068878,-1.224999046325685,-2.6073693814455083,0.15737128879413476,-1.9161842138855931,-0.5338138787657769,1.3324822594550483,12.000104370228605,-23.105427808778686,0.6911851675599099,9,0.6388883590698242,1.444443702697754,2.1944427490234375,2.611109733581543,1.0555553436279297,2,-0.01077201329084354,1.0,31.11111068725586,11.0,31.72222137451172,-1.6666514079067505,31.833332061767575,-0.01077201329084354 2265,2014-09-25,30.833332061767575,31.11111068725586,30.833332061767575,30.94444465637207,178101.0,-0.003590712188839218,-3.999948502274227,0.6666781108021408,29.23078873310854,30.906342953673843,0.9568682731482809,1.3983271125066246,2.024025813115511,2.048533098883322,16.984169751027206,0.2777786254882848,-0.8971658849354149,-1.2166671752929723,-2.6285353415385266,0.19520099095258203,-1.9226012584157495,-0.5107330921701951,1.2636968303370502,3.9999890136598637,-31.279297636444504,0.7059340831227774,9,0.75000095367432,1.5555562973022496,2.3055553436279332,2.7222223281860387,2.277778625488285,3,-0.009008975013896747,1.2857240949732454,30.94444465637207,1.0,31.11111068725586,11.0,31.72222137451172,-0.009008975013896747 2266,2014-09-26,30.38888740539551,30.833332061767575,30.27777671813965,30.833332061767575,388827.0,-0.014414421882192885,1.4999978542338352,3.999948502274291,24.9999880790768,29.715863492377046,1.2934749448286311,1.688700622666186,2.4584710570766184,2.5005456577607568,18.365390846465456,0.5555553436279261,-0.8113093494068657,-1.5083340644836376,-2.9459135030880965,-0.07075462587917514,-2.227123783785867,-0.7895443451814081,1.5498312258333158,6.451584322785416,-27.150996128560678,0.7187897193022309,9,0.9444456100463832,1.7500009536743129,2.8750004768371547,3.166666984558102,2.1111125946044886,4,0.0036563561252578314,-3.999948502274227,30.833332061767575,1.2857240949732454,30.94444465637207,1.0,31.11111068725586,0.0036563561252578314 2267,2014-09-29,30.16666603088379,30.38888740539551,29.833332061767575,30.05555534362793,1200789.0,-0.007312586721166636,1.0000068664812716,-0.24999892711690963,28.125001676380776,29.666261801555166,1.3142400632264248,1.7605337739855926,2.6804416656372396,2.722910136128668,19.904419919145877,0.5555553436279368,-0.7953965969815542,-1.5777776718139656,-3.0708417066926117,-0.08471363693531941,-2.3243096892532904,-0.8312456543746443,1.5395207325125533,15.384635699559453,-19.867641208399903,0.7465320174393224,9,0.8611106872558594,1.75,3.097221851348877,3.388888359069824,2.111112594604492,0,0.012891358705201528,1.4999978542338352,30.38888740539551,-3.999948502274227,30.833332061767575,1.2857240949732454,30.94444465637207,0.012891358705201528 2268,2014-09-30,30.5,30.72222137451172,30.16666603088379,30.16666603088379,2123766.0,0.011049745065462524,-2.333325703953354,3.0000171662031794,38.09525626046323,30.08954455459805,0.8333953965845708,1.3060138911034116,2.345352163809956,2.389884893133285,20.94992996278474,0.5555553436279297,-0.795204302530621,-1.1249992370605462,-2.6147845112796873,0.3647860371585949,-1.869891874170115,-0.38010659995097384,0.9065300111357395,48.000076904273534,8.754678961956891,0.7448926371095707,9,0.4999980926513672,1.416666030883789,2.791665554046631,3.0555543899536133,1.7222213745117188,1,0.0018214866763255344,1.0000068664812716,30.16666603088379,1.4999978542338352,30.38888740539551,-3.999948502274227,30.833332061767575,0.0018214866763255344 2269,2014-10-01,30.11111068725586,30.5,30.05555534362793,30.5,3648789.0,-0.012750469270299658,1.2857128843984502,-1.1666657129941693,25.80646233057439,29.688955731777245,1.0350108580815274,1.5789604645035098,2.7207667426545257,2.773276452128698,21.794392897534788,0.4444446563720703,-0.8452039435923773,-1.3888885498046868,-2.9481986890787937,0.17042158946941655,-2.168543619441742,-0.6092334801676351,1.0437076519809736,21.73918235501362,-17.21126905632408,0.7796550696370519,10,0.8888874053955078,1.8055553436279297,3.1805548667907715,3.444443702697754,2.3888893127441406,2,0.060885630827697934,-2.333325703953354,30.5,1.0000068664812716,30.16666603088379,1.4999978542338352,30.38888740539551,0.060885630827697934 2270,2014-10-02,29.77777671813965,30.16666603088379,29.72222137451172,30.0,545535.0,-0.011070131971494868,-1.666662851976677,0.5714306734023248,19.999978872443435,28.49237309057679,1.1593047337561622,1.775816311793946,3.0203558276543134,3.1044409255043917,22.38137235398256,0.4444446563720703,-0.8470759207213838,-1.5777781486511238,-3.2153012107561167,0.05974491345386923,-2.396539679703622,-0.759016617598629,1.1656038167021023,4.999982833855772,-31.432615181808497,0.8187615310524964,10,1.083333969116211,2.0277786254882812,3.5972228050231934,3.777777671813965,2.611112594604492,3,0.07462690391209237,1.2857128843984502,30.11111068725586,-2.333325703953354,30.5,1.0000068664812716,30.16666603088379,0.07462690391209237 2271,2014-10-03,29.88888740539551,30.0,29.5,29.5,400455.0,0.003731329182415921,-1.571438380687531,-1.7499849797011549,13.333337148029955,26.330869591693787,0.8307284498741971,1.5517428954373393,2.815201884114483,2.993558941452779,22.743781047303507,0.5,-0.9045114142965716,-1.3444452285766566,-3.0386047416837023,0.3497142845303891,-2.191524985130183,-0.49736547202313375,0.8346844805868336,31.818082509878632,0.14080725373033331,0.8470797565535232,10,0.8611125946044886,1.6111125946044886,3.583333492279049,3.666666984558102,2.4444446563720668,4,0.1078067322532279,-1.666662851976677,29.77777671813965,1.2857128843984502,30.11111068725586,-2.333325703953354,30.5,0.1078067322532279 2272,2014-10-06,30.05555534362793,30.16666603088379,29.88888740539551,30.0,146574.0,0.00557625099830017,1.0000137329625178,0.14285714285714154,19.298273088281434,25.158373081524847,0.45011609790945073,1.266224489279626,2.579562260363602,2.820107589378658,22.732234990019887,0.2777786254882777,-0.939889182810532,-1.0611105918884292,-2.7415218136476014,0.6193006298707431,-1.9013162027680153,-0.22090498100884304,0.4233021651579456,45.454559641445954,17.451251373552996,0.8402056108795866,10,0.3055553436279297,1.4166660308837926,3.444444179534912,3.4999990463256836,2.4999980926513743,0,0.08133087638622905,-1.571438380687531,29.88888740539551,-1.666662851976677,29.77777671813965,1.2857128843984502,30.11111068725586,0.08133087638622905 2273,2014-10-07,29.38888740539551,30.11111068725586,29.11111068725586,30.05555534362793,548613.0,-0.02218118848946038,1.5714257687969002,-12.000068664812654,15.942049176698092,23.870126151672956,0.9463101624501427,1.8436466963956448,3.1519707660954843,3.46806303131309,23.521807005698996,1.0,-1.0094843259102149,-1.6111118316650348,-3.4325781462123537,0.21035448288228764,-2.521844988938696,-0.7003786743913736,0.8941986016331889,19.999917602564466,-3.1862641861370555,0.9107331572736608,10,0.722223281860348,1.8333339691162074,4.11111211776733,4.166666984558102,3.0000019073486293,1,0.09829876103313784,1.0000137329625178,30.05555534362793,-1.571438380687531,29.88888740539551,-1.666662851976677,29.77777671813965,0.09829876103313784 2274,2014-10-08,29.16666603088379,29.27777671813965,28.88888740539551,29.22222137451172,435681.0,-0.007561408210061238,3.6666895549375296,0.08333285649708506,15.49298703207792,22.343703740447335,0.9944062085695542,1.9976444419903352,3.282571129128712,3.674525062741729,24.08410422746656,0.5,-1.104480717261378,-1.7249999046325684,-3.713098206754168,0.2630983974890313,-2.719049055693368,-0.7309507535717685,1.0,21.739182355013188,1.10648429858308,0.9940491510608002,10,0.6944437026977539,1.8333330154418945,4.222221851348877,4.388888359069824,3.111112594604492,2,0.10476189977944284,1.5714257687969002,29.38888740539551,1.0000137329625178,30.05555534362793,-1.571438380687531,29.88888740539551,0.10476189977944284 2275,2014-10-09,29.0,29.61111068725586,28.66666603088379,29.44444465637207,263988.0,-0.005714264040576733,1.4285752821994266,8.000034332406358,15.068523430592407,21.240207668393513,0.9763378627072044,2.0506754608676303,3.351999397639389,3.8287379363650302,24.94830414735863,0.9444446563720703,-1.1501491882048462,-1.752777099609375,-3.864496084975464,0.35894188575671393,-2.8086365922924195,-0.6969176069263305,1.1111106872558594,22.222264607747398,3.56934711156795,1.0558594926830447,10,0.6944437026977539,1.7777776718139648,4.333332538604736,4.555554389953613,3.055553436279304,3,0.1206896551724137,3.6666895549375296,29.16666603088379,1.5714257687969002,29.38888740539551,1.0000137329625178,30.05555534362793,0.1206896551724137 2276,2014-10-10,28.11111068725586,28.72222137451172,27.77777671813965,28.72222137451172,258831.0,-0.030651355611866937,2.09091192828919,1.3749983906753585,12.6437022012107,19.520063282263507,1.6853819144307849,2.7801984182297232,4.156391110478971,4.699878816946686,26.116116677573846,1.2222232818603516,-1.2026510642962478,-2.4499997138977037,-4.789840171790686,-0.11015925600472443,-3.619919942844195,-1.2800794849512123,1.711111068725586,13.953512510519248,-3.2005882813428013,1.16992022894649,10,1.1388883590698242,2.1666669845581055,5.125000476837158,5.444443702697754,3.833333969116211,4,0.1521739454936446,1.4285752821994266,29.0,3.6666895549375296,29.16666603088379,1.5714257687969002,29.38888740539551,0.1521739454936446 2277,2014-10-13,27.94444465637207,28.27777671813965,27.44444465637207,28.11111068725586,425790.0,-0.005928831227552611,2.3333409627569686,0.2727264215132429,13.924077038108365,16.83437670200185,1.6803866462482802,2.741773327741573,4.240253615017025,4.845872954372247,28.056009788508916,0.8333320617675781,-1.2780421343989836,-2.3972213745117195,-4.857371428667271,0.06292867964382864,-3.6272964015894935,-1.1671463474339454,1.666666030883789,18.750004470349424,-0.5502644005590795,1.2300750270777747,10,1.0277776718139648,2.138888359069824,5.0555548667907715,5.611109733581543,4.499998092651374,0,0.15705759979720058,2.09091192828919,28.11111068725586,1.4285752821994266,29.0,3.6666895549375296,29.16666603088379,0.15705759979720058 2278,2014-10-14,28.333332061767575,28.38888740539551,27.833332061767575,27.88888740539551,166824.0,0.01391644780125656,1.0,-2.666678110802077,21.686740010862167,16.376629777589386,1.0636952187108193,2.1756504876966503,3.762419477131207,4.436591030796084,30.121193792974378,0.5555553436279368,-1.2912394237453277,-1.825000572204594,-4.31116091604007,0.6611597716308815,-3.0680807441223337,-0.5819204002868545,0.8444454193115263,41.025584595191376,19.942589227458708,1.2430801719177385,10,0.4722232818603551,1.75000095367432,4.55555629730225,5.222222328186039,3.9444465637207067,1,0.14901958461176235,2.3333409627569686,27.94444465637207,2.09091192828919,28.11111068725586,1.4285752821994266,29.0,0.14901958461176235 2279,2014-10-15,27.61111068725586,28.333332061767575,27.38888740539551,28.333332061767575,295569.0,-0.025490167303204858,1.615388272080967,-1.624997317792282,19.148939278613,16.282069822719336,1.557819401060872,2.6901329622237995,4.394422837173195,5.132237035022598,32.40815967868495,0.9444446563720632,-1.3424966371754827,-2.327777481079103,-4.9026847947406225,0.2471298325824165,-3.6152311379098627,-1.0403238242483432,1.2200002288818368,10.00004291532363,-12.696748585199662,1.287453656830759,10,1.166666030883789,2.277777671813965,5.111111640930176,5.861110687255859,4.388889312744141,2,0.17303826273433853,1.0,28.333332061767575,2.3333409627569686,27.94444465637207,2.09091192828919,28.11111068725586,0.17303826273433853 2280,2014-10-16,27.16666603088379,27.88888740539551,26.77777671813965,27.77777671813965,442782.0,-0.01609658739940545,1.6666697184291215,0.8461542524534442,19.148939278612986,16.92824783722856,1.7801262721765987,2.911959042100392,4.757743853865499,5.542816766081508,34.6885124656927,1.111110687255863,-1.4892547970364056,-2.5361110687255852,-5.221782650740188,0.14956051328901765,-3.878946859732885,-1.1932752777182856,1.3760001831054716,20.00001961844094,-4.555394280080183,1.3428357910073005,10,1.3055553436279297,2.4166669845581055,5.31944465637207,6.166666030883789,5.333333969116211,3,0.18813911831485108,1.615388272080967,27.61111068725586,1.0,28.333332061767575,2.3333409627569686,27.94444465637207,0.18813911831485108 2281,2014-10-17,28.16666603088379,28.22222137451172,27.05555534362793,27.05555534362793,257625.0,0.03680981681238227,-1.099999656677115,-1.818182385657838,33.3333333333333,18.487698975567657,0.5700890257284641,1.7108955292888588,3.7062687689368374,4.5126488677058205,36.97231744152268,1.166666030883789,-1.546676713798572,-1.3527777671813972,-3.924244768112814,1.2186892337500197,-2.6385112676471074,-0.06704426671568697,-1.3888893127441406,86.20694553952573,57.99264882747842,1.2857335004657093,10,0.27777767181396484,1.4166669845581055,4.30555534362793,5.166666030883789,4.333333969116211,4,0.1380670115920528,1.6666697184291215,27.16666603088379,1.615388272080967,27.61111068725586,1.0,28.333332061767575,0.1380670115920528 2282,2014-10-20,28.38888740539551,28.44444465637207,28.11111068725586,28.38888740539551,203067.0,0.00788951643293756,4.99982834386196,0.0,32.075454586971304,20.280299576709126,0.09676421283493042,1.292407350399035,3.430511135994351,4.262132560786764,38.785409709665174,0.33333396911621094,-1.552413897928428,-0.9638896942138651,-3.360355292961266,1.432575904533536,-2.162122493587564,0.2343431051598337,-1.611110687255863,96.66656748461364,68.02395943429639,1.1982327993736999,10,-0.19444370269775746,1.1944456100463832,4.0555562973022425,4.944444656372067,4.611112594604489,0,0.12524468466139327,-1.099999656677115,28.16666603088379,1.6666697184291215,27.16666603088379,1.615388272080967,27.61111068725586,0.12524468466139327 2283,2014-10-21,30.16666603088379,30.16666603088379,28.77777671813965,28.833332061767575,732159.0,0.06262234233069663,1.0833329757056351,100.0,50.381677988893635,24.156820794133093,-1.7423061733775818,-0.590004382782098,1.602631432802113,2.4590129596564836,39.28517302826102,1.7777786254882777,-1.5116190880531235,0.8611111640930176,-1.424106982350338,3.146329310536373,-0.28149790912866024,2.0037202373146954,-3.3222225952148428,100.0,67.57252728925481,1.1426090732216772,10,-1.6944446563720703,-0.5833330154418945,2.222222328186035,3.166666030883789,2.7777767181396555,1,0.07550641213741449,4.99982834386196,28.38888740539551,-1.099999656677115,28.16666603088379,1.6666697184291215,27.16666603088379,0.07550641213741449 2284,2014-10-22,30.61111068725586,30.77777671813965,30.16666603088379,30.16666603088379,1393209.0,0.014732972344940531,-1.749996781350717,0.3333333333333324,55.63910317883377,28.664662988382137,-2.1906826554103063,-1.1180236586811532,1.1175902366165573,1.9951027267837702,39.12017067364655,0.6111106872558594,-1.5073337303595586,1.3222225189208991,-0.9170684906420377,3.561513528483836,0.20257701413943252,2.4418680237023658,-3.5673338958740217,95.83334922790527,57.460569200602194,1.1196455047814675,10,-1.833333969116211,-1.1111116409301758,1.7222223281860352,2.7222213745117188,2.3888893127441406,2,0.05444650327328038,1.0833329757056351,30.16666603088379,4.99982834386196,28.38888740539551,-1.099999656677115,28.16666603088379,0.05444650327328038 2285,2014-10-23,30.55555534362793,30.77777671813965,30.38888740539551,30.55555534362793,483705.0,-0.0018148751345719027,-1.3333180746607136,0.0,54.54546400338327,33.320414299734644,-2.113526844072993,-1.142945047775381,1.12390251463831,2.037768368302949,38.946251386758135,0.3888893127441371,-1.4140830306716303,1.2805560111999519,-0.9215384878916915,3.4826505102915952,0.1795087616541302,2.3816032607457736,-3.213058558105466,94.02987216092514,52.56308022088325,1.1010472495458214,10,-1.7777786254882812,-1.0833349227905238,1.75,2.7777767181396484,2.4444446563720703,3,0.04727273453641545,-1.749996781350717,30.61111068725586,1.0833329757056351,30.16666603088379,4.99982834386196,28.38888740539551,0.04727273453641545 2286,2014-10-24,30.5,30.77777671813965,30.27777671813965,30.38888740539551,319230.0,-0.001818174894979152,-1.9999942779650155,100.0,53.07692571786835,37.67073081970798,-1.881311493240183,-1.1369295866977254,1.1213899942362389,2.0764317967615753,38.12923949541076,0.5,-1.2944003773452835,1.2194450378417976,-0.9950078975677847,3.43389797325138,0.11221857013700642,2.3266715055465887,-2.8826808198681633,89.58337058624521,46.612520901243705,1.1072264677047907,10,-1.7222232818603516,-1.027779579162594,1.791666030883789,2.833332061767578,2.6666641235351634,4,0.06557377049180335,-1.3333180746607136,30.55555534362793,-1.749996781350717,30.61111068725586,1.0833329757056351,30.16666603088379,0.06557377049180335 2287,2014-10-27,30.55555534362793,30.72222137451172,30.44444465637207,30.72222137451172,383832.0,0.0018214866763255344,2.3333333333333335,-1.4999742511372893,58.82354468564884,41.79704245023983,-1.7070436311526862,-1.224644664726796,1.0054240606859963,2.0014749486710883,36.80730568249071,0.27777671813964844,-1.1472796266799783,1.2555559158325202,-0.9981395274076021,3.5092513590726426,0.12870819421245727,2.382403637452583,-2.685399560455469,88.88893127441406,41.23561474987717,1.1268477216200616,10,-1.7777786254882812,-1.1666669845581055,1.7361106872558594,2.7777767181396484,2.4444446563720703,0,0.0636363710135468,-1.9999942779650155,30.5,-1.3333180746607136,30.55555534362793,-1.749996781350717,30.61111068725586,0.0636363710135468 2288,2014-10-28,30.55555534362793,30.833332061767575,30.44444465637207,30.55555534362793,479520.0,0.0,-2.499999999999968,-0.0,60.86957430344256,46.432668564109775,-1.518341225973014,-1.2862140591896036,0.9366039801271171,1.9801023554352497,36.12663455774355,0.38888740539550426,-0.8715278459767646,1.2527781486511245,-1.0072728489740719,3.512829146276321,0.12275264983852452,2.3828036474637244,-2.4527898856580954,58.333452542736886,7.096396225275775,1.1300254988125982,10,-1.7500009536743164,-1.1666669845581055,1.6527776718139648,2.7777767181396484,2.7222232818603516,1,0.08000000749067837,2.3333333333333335,30.55555534362793,-1.9999942779650155,30.5,-1.3333180746607136,30.55555534362793,0.08000000749067837 2289,2014-10-29,31.94444465637207,32.22222137451172,30.61111068725586,30.61111068725586,1324818.0,0.04545455964143619,-1.4166648785281761,100.0,69.3430730102373,52.00979453429026,-2.4897262779790417,-2.6674751254296822,-0.5028033414249826,0.5732644616402638,35.68533552841828,1.666666030883789,-0.5539449418013831,2.5500007629394545,0.01938223230290248,5.080619293576007,1.2846914976211785,3.8153100282577306,-3.5686225380224634,85.71434176697412,29.534499521776993,1.2653092653182763,10,-2.305556297302246,-2.4444456100463867,0.20833301544189453,1.3333320617675781,1.1111087799072337,2,0.031304287910101536,-2.499999999999968,30.55555534362793,2.3333333333333335,30.55555534362793,-1.9999942779650155,30.5,0.031304287910101536 2290,2014-10-30,32.0,32.27777862548828,31.55555534362793,31.94444465637207,318735.0,0.0017391237889887723,1.3636340937393687,0.0416664878528176,78.68854027543506,57.049261972301565,-1.9976461717883751,-2.6857086294302945,-0.6128546853890704,0.5069978545069347,34.882209485293714,0.7222232818603516,-0.27299620171595507,2.4944449424743667,-0.2895018187889633,5.2783917037377,1.1024715618427017,3.8864183231060316,-3.162609970910939,86.11108197109034,23.574109888446017,1.3919733806316663,10,-1.8055553436279297,-2.472222328186035,-0.013889312744140625,1.111109733581543,1.6111106872558594,3,0.03125,-1.4166648785281761,31.94444465637207,-2.499999999999968,30.55555534362793,2.3333333333333335,30.55555534362793,0.03125 2291,2014-10-31,33.11111068725586,33.11111068725586,32.11111068725586,32.22222137451172,1336590.0,0.034722208976745605,1.2499989271169056,16.000068664812716,83.45324522861478,62.757905376928605,-2.60787494877502,-3.7345113948447803,-1.7648828318967134,-0.6013752402930805,34.06775438786826,1.1111106872558594,0.15838868151683627,3.4444444656372077,0.2277721242389532,6.661116807035462,1.8361082949380787,5.052780636336337,-3.7920662546709067,100.0,30.60551229486306,1.6083361706991282,10,-2.1666669845581055,-3.1666669845581055,-1.125,-9.5367431640625e-07,0.6666679382324219,4,-0.0033556919399452267,1.3636340937393687,32.0,-1.4166648785281761,31.94444465637207,-2.499999999999968,30.55555534362793,-0.0033556919399452267 2292,2014-11-03,32.5,33.38888931274414,32.33333206176758,33.33333206176758,250344.0,-0.018456363274188536,1.2352926920886498,-0.9374981224545849,76.22378982304713,65.629251136279,-1.5111939429905554,-3.0892676733387994,-1.2044253201378226,0.007173132295989149,33.67993351246202,1.0555572509765625,0.6508646390460129,2.711111545562744,-0.7446522008759473,6.166875292001436,0.9832296723433984,4.43899341878209,-2.5742249666677033,69.81130853247672,-3.040636842965057,1.7278818732193448,11,-0.7222223281860352,-2.4166669845581055,-0.7638893127441406,0.36110973358154297,1.055553436279304,0,0.020512742262620343,1.2499989271169056,33.11111068725586,1.3636340937393687,32.0,-1.4166648785281761,31.94444465637207,0.020512742262620343 2293,2014-11-04,32.27777862548828,32.72222137451172,32.0,32.5,423513.0,-0.006837580754206707,1.166672388734393,0.26666605631417284,81.34329926067734,68.4852729231505,-1.0706043869591646,-2.7821638374869906,-1.047229644367519,0.22817512341161716,32.36759827709582,0.7222213745117188,1.0281074509439563,2.3444456100463853,-1.2783834214221486,5.967274641514916,0.5330310943121184,4.155860125780652,-1.7286430218618527,60.00002746581193,-19.94294092822448,1.8114145157342656,11,-0.4444456100463867,-2.1944456100463867,-0.8055572509765625,0.36110877990722656,1.7777748107910227,1,0.02237518829568441,1.2352926920886498,32.5,1.2499989271169056,33.11111068725586,1.3636340937393687,32.0,0.02237518829568441 2294,2014-11-05,32.22222137451172,32.66666412353516,32.11111068725586,32.61111068725586,534042.0,-0.0017212228766168014,1.2222306993918979,1.7500085831015897,85.82677122782223,71.96097372586594,-0.8520831162903377,-2.620298972088637,-1.0694304169724873,0.2821775488668834,30.800321647449024,0.555553436279304,1.430517250598193,2.1361105918884284,-1.606324279481548,5.878545463258405,0.264893156203442,4.007328027573415,-1.161930103244103,36.36358907401724,-49.04831970172829,1.8712174356849882,11,-0.3888883590698242,-2.138888359069824,-0.7638893127441406,0.41666603088378906,1.6666679382324219,2,0.03275867416799283,1.166672388734393,32.27777862548828,1.2352926920886498,32.5,1.2499989271169056,33.11111068725586,0.03275867416799283 2295,2014-11-06,32.5,32.83333206176758,32.22222137451172,32.38888931274414,445464.0,0.00862071619022542,-1.7499849797011389,-0.28571288439845016,84.21052790084357,75.42026285730765,-0.9219936566479134,-2.764140931703526,-1.3982684901852025,8.249492481127163e-06,29.943198744201542,0.6111106872558594,1.5994371386384074,2.238889217376709,-1.6153596660260874,6.093138100779505,0.31176477567531435,4.166013659078107,-1.0205610812666102,35.999989013675226,-47.27435183339802,1.9271244417013973,11,-0.5833330154418945,-2.4166669845581055,-1.0416679382324219,0.1388874053955078,1.1111106872558594,3,0.0170939518855171,1.2222306993918979,32.22222137451172,1.166672388734393,32.27777862548828,1.2352926920886498,32.5,0.0170939518855171 2296,2014-11-07,32.38888931274414,32.72222137451172,32.16666412353516,32.72222137451172,260775.0,-0.0034187903771033534,2.333356221604196,-3.0,82.14286699586816,78.01129866955424,-0.5752615687887435,-2.441283649106026,-1.347725056888887,0.10337643380062644,28.274285373015417,0.5555572509765554,1.698871914488226,1.9138895988464348,-1.9126750340706025,5.740454231763469,0.0006072823879179623,3.8271719153049517,-0.5657493230888164,28.00002197264955,-51.36694566828375,1.9132823164585173,11,-0.47222232818603516,-2.305556297302246,-1.055556297302246,0.1944427490234375,0.8888893127441406,4,0.037735822389896256,-1.7499849797011389,32.5,1.2222306993918979,32.22222137451172,1.166672388734393,32.27777862548828,0.037735822389896256 2297,2014-11-10,32.33333206176758,32.5,32.22222137451172,32.444442749023445,409311.0,-0.001715318189521975,1.4999742511372414,0.33333333333335463,74.07405680590446,79.47846339205,-0.26932975300053386,-2.150310679216801,-1.3474654504157897,0.14990242481727023,26.28025130308395,0.27777862548828125,1.8244439232806648,1.638887977600099,-2.0784656031385182,5.356241558338716,-0.21978881276920958,3.4975647679694077,-0.22835719395627052,39.999908447125925,-35.23872068053743,1.858676790369308,11,-0.3333320617675781,-2.2499990463256836,-1.2083320617675781,0.13888931274414062,1.1111106872558665,0,0.044673606820395895,2.333356221604196,32.38888931274414,-1.7499849797011389,32.5,1.2222306993918979,32.22222137451172,0.044673606820395895 2298,2014-11-11,32.555553436279304,32.77777862548828,32.22222137451172,32.38888931274414,458046.0,0.006872826286112632,-1.22222900390625,-1.4999828337967889,72.72724840689361,79.85448288056736,-0.1989369347677581,-2.1502390709066077,-1.6127964225768459,-0.07305314595522105,24.507540732161832,0.5555572509765625,1.9890013090902272,1.649998283386239,-1.98133985424208,5.281336421014554,-0.16567078542792046,3.4656673522003985,0.8333358764648366,61.53829901862494,-10.636903748253033,1.8156690688141581,11,-0.08333110809326882,-2.4722204208374094,-1.638887405395515,-0.08333206176758523,1.0,1,0.030716725549061685,1.4999742511372414,32.33333206176758,2.333356221604196,32.38888931274414,-1.7499849797011389,32.5,0.030716725549061685 2299,2014-11-12,32.38888931274414,32.555553436279304,32.16666412353516,32.555553436279304,164691.0,-0.005119376141504484,3.666742961775752,-1.0,70.88609025219449,78.98754398909618,0.04179703464856033,-1.6941426730055866,-1.4831123694727957,0.09722254647013528,22.290267725024222,0.3888893127441406,2.1174981703827847,1.2444452285766587,-2.090915136848274,4.579805594001588,-0.4232349541358076,2.912125411289125,0.9766666412353544,33.33371480233159,-34.586714815867474,1.6676801827124652,11,0.3055553436279297,-2.305556297302246,-1.7222232818603516,-0.11111259460449219,2.3888893127441406,2,0.0514578967942374,-1.22222900390625,32.555553436279304,1.4999742511372414,32.33333206176758,2.333356221604196,32.38888931274414,0.0514578967942374 2300,2014-11-13,32.27777862548828,32.555553436279304,32.22222137451172,32.444442749023445,124686.0,-0.0034305186010852307,-1.399983520558155,1.0,70.00001716614418,77.49274087104389,0.2195414931689399,-1.2442821639732244,-1.4128262447806321,0.1944811251395535,19.569952123500947,0.33333206176758523,2.246145576160327,0.8777789115905748,-1.9130912408908287,3.6686490640719747,-0.517656164650127,2.2732139878312765,1.0398216552734425,18.182272159799297,-45.05650464968889,1.3954350762407004,11,0.41666603088378906,-2.1944456100463867,-1.847224235534668,-0.3611135482788015,2.4444427490234375,3,0.049913927037830375,3.666742961775752,32.38888931274414,-1.22222900390625,32.555553436279304,1.4999742511372414,32.33333206176758,0.049913927037830375 2301,2014-11-14,32.055553436279304,32.38888931274414,31.72222137451172,32.33333206176758,167481.0,-0.0068847733230779085,2.4285405999254506,1.6666971847103464,66.26503432605978,76.38621248248975,0.308759005716837,-0.7544543486390403,-1.2241036755855745,0.39698607607041936,17.07586011707044,0.6666679382324219,2.1773797420849093,0.4611093521118228,-1.8882096400388235,2.8104283442624656,-0.7135501439635021,1.6357688481871442,1.216009398193357,31.57877618283601,-27.24161655027776,1.174659496075322,11,0.22222328186034446,-1.9722204208374094,-1.8194427490234446,-0.24999904632568715,2.6666679382324148,4,0.04852691918324625,-1.399983520558155,32.27777862548828,3.666742961775752,32.38888931274414,-1.22222900390625,32.555553436279304,0.04852691918324625 2302,2014-11-17,31.94444465637207,32.33333206176758,31.61111068725586,32.055553436279304,505305.0,-0.003466132011356371,1.1666661898290769,0.399990386992263,64.70588948075044,74.5376113958312,0.3718821945690891,-0.3829482990171549,-1.1502704111446782,0.46978705222038997,14.815990229114284,0.7222213745117188,2.0413056464764736,0.17222270965576314,-1.6302014541130418,1.9746468734245681,-0.7289893722286394,1.0734347915401656,1.2341576905029328,28.571451926692497,-29.058438511517522,0.9012120818844028,11,0.27777671813964844,-1.8611116409301758,-2.180556297302246,-0.6111116409301758,2.9444446563720703,0,0.04173915006064277,2.4285405999254506,32.055553436279304,-1.399983520558155,32.27777862548828,3.666742961775752,32.38888931274414,0.04173915006064277 2303,2014-11-18,32.444442749023445,32.555553436279304,32.11111068725586,32.11111068725586,516915.0,0.015652114100898507,-1.6666666666667094,-3.0000514994934604,56.52171966031922,71.28149455499754,-0.11397397484543603,-0.741572355411737,-1.6610105497294612,-0.05979089547793848,15.174118608540036,0.6111087799072337,1.7447865365166138,0.5583319664001536,-1.098941557602359,2.215605490402666,-0.2703047956011062,1.3869687284014098,0.6087602650820259,88.23531787704994,32.74689314391114,0.8286367620012569,11,-0.22222137451172586,-2.36110973358155,-2.9166650772094798,-1.61110973358155,2.7222213745117188,1,0.03082191941885326,1.1666661898290769,31.94444465637207,2.4285405999254506,32.055553436279304,-1.399983520558155,32.27777862548828,0.03082191941885326 2304,2014-11-19,32.27777862548828,32.555553436279304,32.16666412353516,32.555553436279304,59283.0,-0.00513690818561463,1.8000329593362754,-0.8333276112656105,53.52114242498386,67.87156283545758,0.06861535285179343,-0.4676186051759217,-1.4947096185409592,0.06892744525957539,16.260013492824548,0.3888893127441406,1.5387695094542337,0.30833444595337056,-1.2432371266678288,1.85990601857457,-0.46745134035722913,1.0841202322639703,0.6600570024692232,70.58849664754774,18.18985093482415,0.7757857863106001,11,-0.08333396911621094,-2.1944456100463867,-2.833334445953369,-1.555556297302246,2.388885498046882,2,0.039586826144907716,-1.6666666666667094,32.444442749023445,1.1666661898290769,31.94444465637207,2.4285405999254506,32.055553436279304,0.039586826144907716 2305,2014-11-20,32.0,32.22222137451172,31.88888740539551,32.22222137451172,264222.0,-0.008605878016305968,2.0000171662031474,0.800005493222716,32.14283962636641,62.31600423884627,0.29950658668283126,-0.08018864430433581,-1.2348574573012172,0.3040985739556703,17.234688129400777,0.3888912200927699,1.3020404783430521,-0.041666412353514204,-1.4433615618955074,1.360028737188479,-0.7425139871245108,0.6591811624174824,0.8316976327013705,41.1765893852489,-4.985965252350127,0.7008475747709961,11,0.1944446563720703,-1.9166669845581055,-2.6666674613952637,-1.305556297302246,3.2777786254882812,3,0.08680558204650879,1.8000329593362754,32.27777862548828,-1.6666666666667094,32.444442749023445,1.1666661898290769,31.94444465637207,0.08680558204650879 2306,2014-11-21,32.5,32.77777862548828,32.11111068725586,32.11111068725586,770688.0,0.015625,-2.4285742312030996,-1.7500085831015897,50.0,59.641109038190216,-0.20458966692573455,-0.44551282793796076,-1.7527165105669056,-0.2395822486873982,18.387267067413276,0.7777786254882812,1.0479561486650795,0.3583335876464844,-0.8526593489030674,1.5693265241960326,-0.24716288062828795,0.9638300559212603,-0.8888893127441406,76.19042947994834,31.655290635366995,0.6054964682747742,11,-0.3055553436279297,-2.277777671813965,-3.4722228050231934,-2.111111640930176,3.0,4,0.06837604229266825,2.0000171662031474,32.0,1.8000329593362754,32.27777862548828,-1.6666666666667094,32.444442749023445,0.06837604229266825 2307,2014-11-24,32.5,32.66666412353516,32.444442749023445,32.5,248166.0,0.0,-2.999862675089773,0.0,53.9999890136601,57.56030243894205,-0.19943420148753432,-0.3081708880605305,-1.7834807003149535,-0.2810453159121806,19.602132803421114,0.22222137451171875,0.8079915555449091,0.2611113548278823,-0.7001931180398131,1.2224158276955777,-0.2195408816059654,0.74176359126173,-0.8655559539794915,68.74998658898997,25.08995297922236,0.4806522364338478,11,-0.3055553436279297,-1.75,-3.486111640930176,-2.111111640930176,2.1666641235351634,0,0.06837604229266825,-2.4285742312030996,32.5,2.0000171662031474,32.0,1.8000329593362754,32.27777862548828,0.06837604229266825 2308,2014-11-25,33.0,33.055553436279304,32.61111068725586,32.61111068725586,920772.0,0.01538461538461533,-1.2857030751876377,100.0,62.06899613465364,56.58062531477085,-0.7037682067401505,-0.6489199574775029,-2.298323204620445,-0.8093771235683462,21.188330115348837,0.555553436279304,0.6002217388763178,0.6388891220092745,0.017105798462310418,1.2606724455562386,0.32799746023579246,0.9497807837827565,-1.3426892623901345,95.2382742954108,48.562771765184465,0.31089166177348293,11,-0.6666679382324219,-1.9166669845581055,-4.111111640930176,-2.611111640930176,1.6666641235351634,1,0.05723907008315576,-2.999862675089773,32.5,-2.4285742312030996,32.5,2.0000171662031474,32.0,0.05723907008315576 2309,2014-11-26,32.944442749023445,33.27777862548828,32.72222137451172,32.944442749023445,4132116.0,-0.0016835530598956483,-1.5000171662030992,0.0,57.40738856937232,55.18144435957397,-0.6270603755664794,-0.5424139569852571,-2.2585600583456227,-0.7827623730591213,21.802555986250255,0.5555572509765625,0.5039295550238876,0.533331966400155,-0.10789783953684662,1.1745617723371566,0.2127170634316542,0.8539468693686558,-1.2312023034668016,75.99985717797455,26.818397975436312,0.3206149029685008,11,-0.4999980926513743,-1.1666650772094798,-3.916665554046638,-2.5555543899536204,2.277778625488274,2,0.06745360337222861,-1.2857030751876377,33.0,-2.999862675089773,32.5,-2.4285742312030996,32.5,0.06745360337222861 2310,2014-11-27,33.0,33.27777862548828,32.66666412353516,32.88888931274414,163017.0,0.001686392190628272,-1.1999903870582644,100.0,60.37735726834117,54.527258019827464,-0.6363118336848927,-0.5472713492530659,-2.3260094350802625,-0.8557010147727979,22.35922133793701,0.6111145019531179,0.402967642466038,0.5388892173767061,-0.12298417469158096,1.2007626094449968,0.2079525213425626,0.8698259134108497,-1.1928872636474601,76.19042947994834,23.324627725368323,0.3309366960341453,11,-0.5555553436279297,-1.1666669845581055,-3.861112117767334,-2.611111640930176,3.200000762939453,3,0.050504973440459455,-1.5000171662030992,32.944442749023445,-1.2857030751876377,33.0,-2.999862675089773,32.5,0.050504973440459455 2311,2014-11-28,33.0,33.11111068725586,32.444442749023445,33.11111068725586,3170376.0,0.0,11.00006866481259,-1.0,61.53849708967596,54.1753255319303,-0.5456324676470032,-0.5860704229065021,-2.336355761925411,-0.8679365022174395,22.06035919186253,0.6666679382324148,0.31844851945384534,0.5444447517395048,-0.09597407046314999,1.1848635739421631,0.22423534063817385,0.8646541628408357,-1.1046473102993168,66.66666666666639,11.670544681755644,0.3202094111013291,11,-0.41666698455810547,-1.1666669845581055,-3.8750014305114746,-2.611111640930176,2.6666641235351562,4,0.06902359471176611,-1.1999903870582644,33.0,-1.5000171662030992,32.944442749023445,-1.2857030751876377,33.0,0.06902359471176611 2312,2014-12-01,33.16666412353516,33.27777862548828,32.33333206176758,32.944442749023445,470970.0,0.005050427985914041,3.249952793751745,-2.0,60.784325605191526,54.64894841469389,-0.5818836873495883,-0.7380701572437047,-2.508060901906539,-1.0495394282707053,21.597334125928434,0.9444465637207031,0.24870258950377178,0.6777756690979047,-0.03741671812993275,1.392968056325742,0.3201794754839895,1.0353718627118198,-1.1883658776872252,88.23496148735236,32.65913384373552,0.35759619361391826,12,-0.5833311080932688,-1.2499971389770579,-4.041665554046638,-2.777775764465339,1.8888893127441406,0,0.07035184086569313,11.00006866481259,33.0,-1.1999903870582644,33.0,-1.5000171662030992,32.944442749023445,0.07035184086569313 2313,2014-12-02,33.0,33.16666412353516,32.83333206176758,33.055553436279304,287748.0,-0.005025049336116361,1.4000164796681378,-0.2499914168984424,60.784325605191526,55.45596876805029,-0.36668738391155387,-0.5423303430742408,-2.3287774432144914,-0.8936125500709196,21.56969085079371,0.33333206176758523,0.21010510343990063,0.4750004768371596,-0.26771334954122494,1.2177143032155406,0.1036435636479709,0.8463573900263484,-0.9437329313736385,70.58821153481082,11.694981972028643,0.37135691318919134,12,-0.41666698455810547,-1.0833330154418945,-3.9166674613952637,-2.611111640930176,2.555553436279297,1,0.050504973440459455,3.249952793751745,33.16666412353516,11.00006866481259,33.0,-1.1999903870582644,33.0,0.050504973440459455 2314,2014-12-03,33.27777862548828,33.33333206176758,32.83333206176758,33.0,222012.0,0.00841753410570556,1.5714509927018756,-5.000206001510038,66.66668785945612,59.29195190506026,-0.5450124758411619,-0.7768016271722615,-2.585075771940865,-1.1841704001099984,21.616546227235155,0.5,0.19755122909437972,0.7000012397766113,-0.09993361238488063,1.4999360919381068,0.3000338136958618,1.0999686658573609,-1.1482208634502058,94.44465637207031,29.145898964056045,0.3999674260807477,12,-0.5555572509765625,-1.2777786254882812,-4.1805572509765625,-2.888890266418457,2.1999969482421875,2,0.041736124086813264,1.4000164796681378,33.0,3.249952793751745,33.16666412353516,11.00006866481259,33.0,0.041736124086813264 2315,2014-12-04,33.055553436279304,33.5,32.88888931274414,33.5,391752.0,-0.00667788531530078,1.7499849797011389,-1.6000027465736237,66.66668785945612,61.14380611166649,-0.1757979304826236,-0.5384271882584315,-2.33992764583914,-0.9690499178253873,21.59013218534884,0.6111106872558594,0.2013041272234659,0.4499983787536692,-0.3767000068141755,1.276696764321514,0.03664918596975042,0.863347571537588,-0.8296937302628677,61.90462177317896,-7.343080993915564,0.41334919278392185,12,-0.13888740539551492,-0.5277757644653391,-3.48610973358155,-2.6666650772094798,3.277778625488274,3,0.0655462611572688,1.5714509927018756,33.27777862548828,1.4000164796681378,33.0,3.249952793751745,33.16666412353516,0.0655462611572688 2316,2014-12-05,33.61111068725586,33.77777862548828,33.11111068725586,33.11111068725586,344997.0,0.01680677505664807,-1.6666717529296875,-1.1249946356075675,74.19353766942561,63.38753374008488,-0.6226472368713303,-1.051642052076403,-2.8513057430615625,-1.5187957705729147,21.76540829551123,0.7222251892089773,0.24964081762273338,0.9444445610046373,0.011334269849633927,1.8775548521596406,0.4778894154271356,1.410999706582139,-1.257836951841064,88.4614673592973,13.487337514827146,0.46655514557750133,12,-0.5555553436279297,-0.9166660308837891,-3.749999523162842,-3.222222328186035,2.9888877868652344,4,0.0770248296693512,1.7499849797011389,33.055553436279304,1.5714509927018756,33.27777862548828,1.4000164796681378,33.0,0.0770248296693512 2317,2014-12-08,33.77777862548828,34.0,33.444442749023445,33.444442749023445,346455.0,0.00495871558019112,-2.333318074660785,0.6666717529296733,71.4285889450193,64.42748849679218,-0.658219982423752,-1.1642382939294151,-2.9637829979515047,-1.6724146622355676,22.04017573444255,0.5555572509765554,0.41989622084298617,1.0388901710510225,-0.002863256394661562,2.080643598496703,0.5180134573281805,1.5597668847738646,-1.2535643032646675,80.95247437343666,7.339542608005829,0.5208767137228403,12,-0.6111125946044922,-0.9722232818603516,-3.3333349227905273,-3.388890266418457,3.1111106872558594,0,0.055920950841377826,-1.6666717529296875,33.61111068725586,1.7499849797011389,33.055553436279304,1.5714509927018756,33.27777862548828,0.055920950841377826 2318,2014-12-09,33.555553436279304,33.61111068725586,33.055553436279304,33.5,296964.0,-0.006579035041732739,5.666636149321286,0.1666590373303675,70.17533503990387,65.84614921574013,-0.3899047672229585,-0.9099056976161748,-2.699578101211408,-1.4409613598950628,21.745485890606265,0.7222251892089773,0.48997292217055843,0.7666649818420481,-0.332451259389444,1.8657812230735367,0.21710686122630563,1.3162231024577906,-0.8247291191669959,61.90462177317896,-11.59141888465605,0.5495581206157446,12,-0.3888874053955149,-0.7499980926513743,-2.6249980926513743,-3.1666650772094798,3.5555572509765554,1,0.044701989578221246,-2.333318074660785,33.77777862548828,-1.6666717529296875,33.61111068725586,1.7499849797011389,33.055553436279304,0.044701989578221246 2319,2014-12-10,34.055553436279304,34.055553436279304,33.41666412353516,33.77777862548828,1364535.0,0.014900663192740415,3.600052185615761,5.00013733433994,80.32776551449355,68.0628612430904,-0.7998294223034677,-1.3477406882020588,-3.138385836385307,-1.9322803881744406,21.716584231591852,0.6388893127441406,0.567002581512476,1.1833317756652875,-0.03441600122666699,2.401079552557242,0.5744578872193102,1.7922056641112647,-1.1470445235627196,100.0,21.489793941453655,0.6088738884459777,12,-0.8611106872558665,-1.2222213745117259,-3.0972204208374094,-3.6666650772094798,2.7111129760742188,2,0.044045679739329824,5.666636149321286,33.555553436279304,-2.333318074660785,33.77777862548828,-1.6666717529296875,33.61111068725586,0.044045679739329824 2320,2014-12-11,33.88888931274414,34.16666412353516,33.555553436279304,33.944442749023445,368595.0,-0.0048938897395106595,1.4444613987837958,-0.199994506777284,72.72723867879665,69.3060547529927,-0.5518492618334321,-1.1111571111809653,-2.9004584535630755,-1.7657998800881813,21.73006019218801,0.6111106872558594,0.5747198941111122,0.9361121177673368,-0.3283234783236111,2.2005477138582883,0.30389431972186287,1.5683299158128108,-0.8333358764648366,75.00025749216302,-3.6462708033774476,0.6322177980454756,12,-0.6388912200927734,-1.0000019073486328,-2.930556297302246,-3.5000009536743164,3.3888893127441406,3,0.04688516777057128,3.600052185615761,34.055553436279304,5.666636149321286,33.555553436279304,-2.333318074660785,33.77777862548828,0.04688516777057128 2321,2014-12-12,33.61111068725586,33.88888931274414,33.444442749023445,33.444442749023445,268857.0,-0.008196746223365303,-4.3333180746610545,-3.0001373343399402,66.66662851976685,69.95964396572329,-0.19921832727501965,-0.7492807625861815,-2.55675706422317,-1.519982118972031,22.515540150375585,0.444446563720696,0.6044187624886206,0.5805556297302275,-0.6421843594119849,1.8032956188724434,-0.03081436484087874,1.1919256243013336,-0.35555732727050327,50.0001716614418,-28.663138692932463,0.6113699945711079,12,-0.11111259460449219,-0.7222232818603516,-2.6111106872558594,-3.222222328186035,2.7222213745117188,4,0.0809917113374028,1.4444613987837958,33.88888931274414,3.600052185615761,34.055553436279304,5.666636149321286,33.555553436279304,0.0809917113374028 2322,2014-12-15,33.27777862548828,33.72222137451172,33.055553436279304,33.72222137451172,1565766.0,-0.009917317665255387,2.0000171662031474,-2.666636149321484,54.3859712524876,69.24871570431173,0.169340869587991,-0.3277404115909661,-2.165389429543012,-1.2084548581855898,23.23126812379431,0.6666679382324148,0.6151149112687975,0.18055686950683736,-0.9334011614873248,1.294514900501003,-0.37642214599024726,0.737535885003922,0.8888854980468821,20.00027465830726,-54.22971400838293,0.5569790154970825,12,0.22221946716308594,-0.38889122009277344,-2.2777786254882812,-2.9444456100463867,3.9444427490234375,0,0.09983298122213724,-4.3333180746610545,33.61111068725586,1.4444613987837958,33.88888931274414,3.600052185615761,34.055553436279304,0.09983298122213724 2323,2014-12-16,33.444442749023445,33.5,32.77777862548828,33.38888931274414,347715.0,0.005008270696515549,7.666590373303427,-0.1249957084492212,57.62711667151585,68.24431890565171,0.08085349720959556,-0.43810780472625055,-2.249392772304084,-1.4041595799614583,23.51711037371696,0.7222213745117188,0.6294309628924779,0.29722099304199645,-0.7826161132371112,1.3770580993211041,-0.24269756009755383,0.8371395461815467,0.6999991607666018,47.999934081870585,-24.931889728958247,0.5399185531395531,12,0.027778625488274145,-0.5555553436279368,-2.4027762413024973,-3.3055543899536204,3.8333358764648366,1,0.10299010181059964,2.0000171662031474,33.27777862548828,-4.3333180746610545,33.61111068725586,1.4444613987837958,33.88888931274414,0.10299010181059964 2324,2014-12-17,33.555553436279304,33.66666412353516,33.0,33.38888931274414,354501.0,0.0033222466312166077,2.428588244526318,3.00006866716997,58.33330472309302,67.31838744605581,0.014850543040601849,-0.47282450949831656,-2.2676833215202734,-1.5404112854751517,23.902820616037395,0.6666641235351634,0.6403923519472414,0.3444429397583093,-0.6678911861819472,1.3567770656985658,-0.16172412321181895,0.8506100027284376,0.5342219421386716,55.99992309551559,-15.837296874678323,0.5061670629701298,12,-0.08333206176758523,-0.6666660308837962,-2.277775764465339,-3.4444437026977575,3.9333343505859233,2,0.10596032211861495,7.666590373303427,33.444442749023445,2.0000171662031474,33.27777862548828,-4.3333180746610545,33.61111068725586,0.10596032211861495 2325,2014-12-18,34.77777862548828,34.77777862548828,33.66666412353516,33.66666412353516,592947.0,0.03642393178017267,-1.0000000000000129,6.666788738841514,69.51219716432259,66.79823850104437,-1.0475465624542153,-1.5560550930267567,-3.3755992926798015,-2.7818126405637322,25.25920812565907,1.2222251892089773,0.6990646843073378,1.427779197692871,0.3546868139711137,2.5008715814146285,0.8912330058319924,1.9643253895537498,-2.0,100.0,26.37238214521325,0.5365461918608793,12,-1.0,-1.583333969116211,-3.388889789581299,-4.694445610046387,2.833332061767578,3,0.057188465321002635,2.428588244526318,33.555553436279304,7.666590373303427,33.444442749023445,2.0000171662031474,33.27777862548828,0.057188465321002635 2326,2014-12-19,34.72222137451172,35.22222137451172,34.5,34.77777862548828,412164.0,-0.001597492800642697,-1.888885498046875,-0.050001373286825,67.49999570847126,66.3617281414279,-0.9139108471319162,-1.3971089784888449,-3.175365651782549,-2.7335303914080384,26.12255069777152,0.7222213745117188,0.7189248812843729,1.261110877990724,0.10186110644487201,2.420360649536576,0.6814859922177945,1.8407357637636537,-1.9044427490234384,79.54544035855406,7.444766239334427,0.5796248857729273,12,-0.7222213745117188,-1.3055553436279297,-3.3333325386047363,-4.638888359069824,2.833332061767578,4,0.07360005062500119,-1.0000000000000129,34.77777862548828,2.428588244526318,33.555553436279304,7.666590373303427,33.444442749023445,0.07360005062500119 2327,2014-12-22,34.72222137451172,35.16666412353516,34.72222137451172,34.72222137451172,107559.0,0.0,0.0,-0.0,70.12982033108739,66.35667095155941,-0.8558553269369966,-1.2881328522704933,-3.0223333817563187,-2.7382180996370877,27.032549375263308,0.4444427490234446,0.7628265581715112,1.1499998092651396,-0.046758005933476454,2.3467576244637556,0.551620901665828,1.7483787168644511,-1.8082650390624977,79.54544035855406,6.953817361277089,0.5983789075993092,12,-0.7222213745117188,-1.3055553436279297,-3.5416665077209473,-4.638888359069824,2.0,0,0.0463999889257809,-1.888885498046875,34.72222137451172,-1.0000000000000129,34.77777862548828,2.428588244526318,33.555553436279304,0.0463999889257809 2328,2014-12-23,34.88888931274414,35.0,34.77777862548828,34.944442749023445,344745.0,0.00480003673828211,1.6666361493213706,-100.0,69.33328694671374,65.13506222180611,-0.9091013631008309,-1.3766139512079079,-3.0434140815514503,-2.9130874424235174,27.526822617386017,0.27777862548828125,0.7338529261340696,1.2222232818603516,-0.07804958989931521,2.5224961536200183,0.5720868459805146,1.8723597177401885,-1.882602375732418,85.00005149843273,14.545922069292743,0.6501364358798349,12,-0.8888893127441406,-1.3333349227905273,-3.736112117767334,-4.805556297302246,2.9666671752929688,1,0.06687894363307412,0.0,34.72222137451172,-1.888885498046875,34.72222137451172,-1.0000000000000129,34.77777862548828,0.06687894363307412 2329,2014-12-29,35.16666412353516,35.33333206176758,35.11111068725586,35.22222137451172,218673.0,0.007961698301744313,-1.6666971847104601,1.0000686671699701,74.99997741299259,65.38758874782786,-1.1317006321270568,-1.5593163549752092,-3.1460892771720026,-3.1930964013584173,27.90884822070102,0.4444427490234375,0.723041571476216,1.3888870239257898,-0.026245087231991704,2.8040191350835713,0.6813209683469026,2.096453079504677,-2.071739809023441,89.999931335502,17.701603571481797,0.7075660555788897,12,-1.1111087799072337,-1.5555543899536204,-4.013886928558357,-5.083331108093269,2.777778625488274,0,0.0600316963399512,1.6666361493213706,34.88888931274414,0.0,34.72222137451172,-1.888885498046875,34.72222137451172,0.0600316963399512 2330,2014-12-30,34.66666412353516,35.11111068725586,34.444442749023445,35.11111068725586,287748.0,-0.014218010506870216,1.9999914169720474,7.999794012634787,62.66663736980067,64.94314528672051,-0.5696786828448595,-0.9782050618453368,-2.4588615591693284,-2.6902771322622527,27.95486767213351,0.7222213745117188,0.7245523967400871,0.8055538177490291,-0.6130176799377907,2.224125315435849,0.09626806890562278,1.5148395665924355,-1.4374353441880885,24.999892711690762,-43.38451439595394,0.7092857488434093,12,-0.6111087799072337,-1.0555543899536204,-3.527775287628181,-4.583331108093269,3.277778625488274,1,0.08141030395289928,-1.6666971847104601,35.16666412353516,1.6666361493213706,34.88888931274414,0.0,34.72222137451172,0.08141030395289928 2331,2015-01-02,35.27777862548828,35.36666488647461,34.66666412353516,34.66666412353516,142623.0,0.017628304234160064,-1.2908988764045244,-1.375001072878496,66.26504828024382,66.26304273424898,-1.0275743794539522,-1.4861186531585986,-2.9040248303541603,-3.2852323861872605,28.539456021363783,0.700000762939446,0.6579087929230809,1.3027793884277372,-0.18857560074466306,2.7941343776001375,0.5571018938415335,2.048456883013941,-1.9223036491959746,90.36172985046838,22.59356618823493,0.7456774945862017,1,-1.205556869506836,-1.5388908386230469,-4.138889789581299,-5.194445610046387,3.077777862548828,4,0.0661416946497233,1.9999914169720474,34.66666412353516,-1.6666971847104601,35.16666412353516,1.6666361493213706,34.88888931274414,0.0661416946497233 2332,2015-01-05,35.5,35.655555725097656,35.25555419921875,35.5555534362793,74781.0,0.006299188417469237,2.130416610690669,-0.09090511860174887,71.08436226758485,67.75829224492333,-1.0073583382243072,-1.6069590475010145,-2.9614551425652635,-3.4916124361193113,29.048602180884252,0.40000152587890625,0.6531155716167731,1.4083339691162138,-0.1787628473716154,2.995430785604043,0.6147855608722992,2.2018823773601284,-1.9836298308931077,87.15596908210118,17.87585536728774,0.7935484082439148,1,-1.1722221374511719,-1.5055561065673828,-4.291666507720947,-5.4166669845581055,2.833332061767578,0,0.05790291369800826,-1.2908988764045244,35.27777862548828,1.9999914169720474,34.66666412353516,-1.6666971847104601,35.16666412353516,0.05790291369800826 2333,2015-01-07,34.66666412353516,35.5555534362793,34.5,35.5555534362793,322803.0,-0.023474250041263023,1.374994099142981,16.000618004531905,56.17976834596426,67.51901042524236,0.019648250640216247,-0.6770726632462285,-2.026925891829535,-2.655103792648184,29.12437980146797,1.0555534362792969,0.6719986485086338,0.4916648864746165,-1.0276605917582486,2.0109903647074816,-0.26799785264181253,1.2513276255910455,-0.9363753988291919,18.34852560427872,-45.1023185585811,0.7596627391164309,1,-0.005554199218757105,-0.6722202301025462,-3.194441795349128,-4.583331108093269,4.166667938232415,2,0.05929492505109657,2.130416610690669,35.5,-1.2908988764045244,35.27777862548828,1.9999914169720474,34.66666412353516,0.05929492505109657 2334,2015-01-08,34.66666412353516,35.83333206176758,34.66666412353516,35.83333206176758,287964.0,0.0,-1.0000000000000122,1.3125008046623232,58.13949589090978,66.25537695041871,0.21661341919033106,-0.5983642291431792,-1.9379741011583818,-2.6492376033275917,29.09485221007431,1.1666679382324148,0.7770848679430387,0.4222206115722713,-1.050688536679182,1.8951297598237247,-0.3142339625534518,1.1586751856979944,-0.7438486987900248,15.999934082051448,-44.09018804704042,0.7364545741257251,1,0.47222328186034446,-0.5833320617675852,-2.958331584930427,-4.583331108093269,4.188892364501946,3,0.09198728649339549,1.374994099142981,34.66666412353516,2.130416610690669,35.5,-1.2908988764045244,35.27777862548828,0.09198728649339549 2335,2015-01-09,35.22222137451172,35.25555419921875,34.61111068725586,34.72222137451172,419409.0,0.016025691107653728,1.2745105959016614,-0.42857096146615264,65.93404437536083,66.08138235785088,-0.3009140128001633,-1.0364149659206987,-2.3944989556543277,-3.199186813695036,28.817861317377545,0.6444435119628906,0.8826977310394497,0.8694444656372085,-0.5531409415827184,2.2920298728571353,0.158151762027245,1.580737169247172,-1.0701439533238855,54.16665474572634,-6.902362845434027,0.7112927036099636,1,-0.08333396911621094,-1.1388893127441406,-3.111110210418701,-5.138888359069824,3.5222244262695312,4,0.07728704403867126,-1.0000000000000122,34.66666412353516,1.374994099142981,34.66666412353516,2.130416610690669,35.5,0.07728704403867126 2336,2015-01-12,36.20000076293945,36.22222137451172,35.33333206176758,35.44444274902344,3655260.0,0.027760298762283586,1.2222254011396418,1.5111160278320312,75.63348978030729,66.69290118554197,-1.1700712325209253,-1.908127298931312,-3.2580512434111597,-4.16916372987032,28.527668747167883,1.0,1.0157775884451326,1.7177793502807646,0.11910499908887573,3.3164537014726534,0.9184421746848201,2.517116525876709,-1.8461727848820502,98.70977030588965,31.10552904737402,0.7993371755959447,1,-0.866668701171875,-1.9222240447998047,-4.061111927032471,-6.116667747497559,2.633331298828125,0,0.04818900412482585,1.2745105959016614,35.22222137451172,-1.0000000000000122,34.66666412353516,1.374994099142981,34.66666412353516,0.04818900412482585 2337,2015-01-13,35.666664123535156,36.33333206176758,35.488887786865234,36.22222137451172,858456.0,-0.014733056026626112,1.1714257687969003,-0.7352939691515412,68.31496833389507,66.57975467300658,-0.5461055776724777,-1.2922802900110923,-2.616120795098425,-3.6319338234029317,27.998679814083193,0.8444442749023438,0.9783521840480063,1.089998435974124,-0.5559298069600445,2.7359266789082923,0.2670343145070433,1.9129625574412046,-1.0555534362792969,63.636269057026986,-6.181433856425237,0.8229641214670828,1,-0.27777671813964844,-1.3333320617675781,-3.4583311080932617,-5.583331108093262,3.24444580078125,1,0.07538951092226331,1.2222254011396418,36.20000076293945,1.2745105959016614,35.22222137451172,-1.0000000000000122,34.66666412353516,0.07538951092226331 2338,2015-01-14,35.055553436279304,35.599998474121094,35.0,35.599998474121094,218007.0,-0.01713394572419802,1.2040736251340007,0.9799980773984327,61.42129502688489,65.07101218566126,0.101842433795575,-0.5934584057722176,-1.9012784894161001,-3.0239921644378356,28.045636819617968,0.6666641235351562,0.9454109299376796,0.4038877487182688,-1.1817246818834946,1.9895001793200322,-0.3889184665826093,1.196693964019147,-0.16888732910157245,25.806365871486893,-43.86892818690295,0.7928062153008804,1,0.33333396911620383,-0.4999980926513743,-2.805553436279304,-4.9722204208374094,4.400001525878899,2,0.09350240701366519,1.1714257687969003,35.666664123535156,1.2222254011396418,36.20000076293945,1.2745105959016614,35.22222137451172,0.09350240701366519 2339,2015-01-15,35.5555534362793,35.5555534362793,34.83333206176758,35.11111068725586,406125.0,0.014263075347215493,2.2500085831015895,-0.8163225268527253,56.653954176291364,64.40293627527134,-0.3768189288010646,-1.0280278080109184,-2.3343730101233433,-3.522511768853704,27.467974114107125,0.7222213745117188,0.9159820238047374,0.8288877487182589,-0.7797373884410703,2.437512885877588,0.02457518013859783,1.63320031729792,0.7777786254882812,54.838638226238736,-10.546353417143912,0.8043125685796643,1,-0.1388874053955078,-0.9999980926513672,-3.305553436279297,-5.472220420837402,4.333335876464844,3,0.09218752933666274,1.2040736251340007,35.055553436279304,1.1714257687969003,35.666664123535156,1.2222254011396418,36.20000076293945,0.09218752933666274 2340,2015-01-16,35.47777557373047,35.72222137451172,35.044445037841804,35.27777862548828,1178190.0,-0.0021875025145711158,-1.0333367665739912,0.4499948501390462,56.43937177241383,63.31119444106801,-0.19208500942723106,-0.8697012946382259,-2.191004996576808,-3.445464876796848,26.79568793185978,0.6777763366699148,0.8809974399541289,0.6716655731201158,-0.9195950513310649,2.2629261975712964,-0.12396473910547456,1.467295885345706,0.8255564880371082,42.962900797526046,-19.77864856154443,0.7956303122255904,1,-0.06110954284667969,-0.9222202301025391,-3.1166648864746094,-5.394442558288574,4.6888885498046875,4,0.09520836240950015,2.2500085831015895,35.5555534362793,1.2040736251340007,35.055553436279304,1.1714257687969003,35.666664123535156,0.09520836240950015 2341,2015-01-19,36.33333206176758,36.33333206176758,35.71110916137695,35.83333206176758,92916.0,0.02411527989569362,1.4888916015625,2.5000381475547417,61.98344903197328,62.29998185933339,-0.9858363331453859,-1.592507742679679,-3.005497264316446,-4.295897707063276,26.55302938634491,0.8555564880371094,0.8157327809829908,1.391110992431642,-0.235081440376824,3.017303425240108,0.578014776027409,2.204207208835875,-1.5,100.0,37.75711619227681,0.8130962164042326,1,-0.9166660308837891,-1.7777767181396484,-3.611110210418701,-6.194443702697754,4.5111122131347585,0,0.06636093091915485,-1.0333367665739912,35.47777557373047,2.2500085831015895,35.5555534362793,1.2040736251340007,35.055553436279304,0.06636093091915485 2342,2015-01-20,36.599998474121094,36.911109924316406,36.17777633666992,36.33333206176758,364698.0,0.007339442798699913,-1.5384620463353602,0.5333328247070312,62.54068564929576,63.00675044859245,-1.2069863323651333,-1.683852269381255,-3.2074531759776477,-4.556724823060833,27.313275417984894,0.7333335876464844,0.8646478872377088,1.491666412353517,-0.09693666312795557,3.0802694878349897,0.6973648746127807,2.2859679500942534,-1.7366664123535145,85.02672225924722,24.60237706827484,0.7943015377407373,1,-0.8388881683349609,-1.75555419921875,-3.7249984741210938,-6.322220802307129,4.211112976074219,1,0.06102004592228649,1.4888916015625,36.33333206176758,-1.0333367665739912,35.47777557373047,2.2500085831015895,35.5555534362793,0.06102004592228649 2343,2015-01-21,36.88888931274414,37.20000076293945,36.34444427490234,36.63333129882813,249165.0,0.007893192641177604,-1.0533387044352611,0.9583434661325819,62.60162193152429,63.50254223088295,-1.282358345910957,-1.7934119831153268,-3.4197784316415607,-4.843359560108894,28.74614947476839,0.8555564880371165,0.8540980783537435,1.608334922790526,0.0324622591721635,3.1842075864088883,0.8203985909813483,2.3962712545997036,-1.9436461364746052,86.85445706696238,28.924882449018014,0.7879363318091801,1,-0.9833335876464844,-1.8999996185302734,-3.9027786254882812,-6.500000953674316,4.033332824707031,2,0.054819232816360364,-1.5384620463353602,36.599998474121094,1.4888916015625,36.33333206176758,-1.0333367665739912,35.47777557373047,0.054819232816360364 2344,2015-01-22,37.11111068725586,37.24444580078125,36.67777633666992,36.88888931274414,480681.0,0.006024073336221347,1.3181803995006243,0.8695535354440258,68.64404659171387,63.803653588255514,-1.2531525196239812,-1.8293962252178488,-3.5594823246746756,-5.067332145718964,30.027069773819637,0.5666694641113281,0.8078882721723701,1.6527784347534151,0.09415297446847859,3.2114038950383517,0.8734657046109433,2.432091164895887,-2.0305820557861267,93.93931512336205,30.528899661369948,0.779312730142469,1,-1.0722217559814453,-2.0999984741210938,-4.125,-6.722222328186035,3.9444427490234375,3,0.0631736488476331,-1.0533387044352611,36.88888931274414,-1.5384620463353602,36.599998474121094,1.4888916015625,36.33333206176758,0.0631736488476331 2345,2015-01-23,36.76666641235352,37.22222137451172,36.666664123535156,37.22222137451172,477729.0,-0.009281432663254097,1.4390350105927767,-2.050005149860922,61.83742903814589,62.27075795023758,-0.7449265712655517,-1.4000931472510203,-3.1437767145604525,-4.714240880224793,30.043359993188055,0.5555572509765625,0.9061021204314201,1.2088897705078168,-0.41915649800797894,2.8369360390236125,0.39486663624991536,2.022912904765718,-1.5130244073388681,68.84054185170028,8.474144598147937,0.814023134257898,1,-0.7277774810791087,-1.755554199218757,-3.752779006958015,-6.3500013351440465,3.8555564880371094,4,0.08491993441487411,1.3181803995006243,37.11111068725586,-1.0533387044352611,36.88888931274414,-1.5384620463353602,36.599998474121094,0.08491993441487411 2346,2015-01-26,37.27777862548828,37.4555549621582,36.44444274902344,36.72222137451172,235458.0,0.01390151087951308,1.2195175052963885,-1.2195175052964073,63.51349627217104,61.73726105449046,-1.2148307650683208,-1.8023397750654055,-3.5726371919814923,-5.217194465962301,29.711952147883192,1.0111122131347656,1.0212187653254503,1.59222412109375,-0.15638435874312506,3.340832600930625,0.7179198811753125,2.4665283610121875,-1.8648723168122956,86.0870785342815,27.90690340519639,0.874304239918437,1,-1.1333351135253906,-2.161111831665039,-4.208335876464844,-6.805558204650875,2.4444427490234375,0,0.0774961814938091,1.4390350105927767,36.76666641235352,1.3181803995006243,37.11111068725586,-1.0533387044352611,36.88888931274414,0.0774961814938091 2347,2015-01-27,36.33333206176758,37.5,36.23333358764648,37.33333206176758,929070.0,-0.025335376692079747,-1.1111160561016107,-1.7999945068527012,62.45846058210791,61.85250167173747,-0.18536555891341067,-0.7705085278602652,-2.5534265412485766,-4.266450115805533,29.22000748786633,1.2666664123535227,1.0320132521224892,0.5672220230102525,-1.1425376607634092,2.276981706783914,-0.2876578188765748,1.4221018648970798,-0.7161608877433707,7.894617963012,-53.038615866419754,0.8548798418868294,1,-0.16666603088378906,-1.1944427490234375,-3.1388893127441406,-5.861111640930172,3.1111106872558594,1,0.12415905608287603,1.2195175052963885,37.27777862548828,1.4390350105927767,36.76666641235352,1.3181803995006243,37.11111068725586,0.12415905608287603 2348,2015-01-28,37.22222137451172,37.22222137451172,36.33333206176758,36.38888931274414,703773.0,0.024464844326223867,1.13333760580079,-0.8333320617675781,66.8621556206179,62.986746276662636,-0.8209204935583756,-1.5553722805078678,-3.3628452771279598,-5.13848649514776,28.701477527135754,0.8888893127441406,0.9119581391315208,1.339444732666017,-0.43547370469896407,3.114363170030998,0.45198551398353004,2.226903951348504,-1.3791107413704182,78.07010411114035,10.979993895709526,0.88745921868249,1,-0.9499988555908203,-2.083332061767578,-4.027778625488281,-6.750000953674313,2.333332061767578,2,0.09641794452765029,-1.1111160561016107,36.33333206176758,1.2195175052963885,37.27777862548828,1.4390350105927767,36.76666641235352,0.09641794452765029 2349,2015-01-29,37.27777862548828,37.43333435058594,36.75555419921875,37.27777862548828,796221.0,0.001492582896049477,3.357153367011624,0.0,64.52118141640622,63.884725125995125,-0.6777629650912402,-1.5227320668695654,-3.3312749551246554,-5.172261323084761,27.90802033098587,0.6777801513671875,0.8776728261905902,1.2894462585449205,-0.5558588284904786,3.1347513455803195,0.3667937150272209,2.21209880206262,-1.235841268323938,82.45620375306063,13.164134880900292,0.9226525435176984,1,-0.6722240447998047,-2.0277786254882812,-4.097224235534668,-6.805558204650875,2.4111099243164062,3,0.09776450331380637,1.13333760580079,37.22222137451172,-1.1111160561016107,36.33333206176758,1.2195175052963885,37.27777862548828,0.09776450331380637 2350,2015-01-30,37.48888778686523,37.877777099609375,36.86666488647461,37.31111145019531,160173.0,0.005663136838110816,1.1162826905342664,100.0,60.21123993757337,63.68781300439514,-0.6410036383120357,-1.5932533617269584,-3.447425077240105,-5.361026362465751,28.54942334469307,1.0111122131347656,0.9488316947617363,1.3594442367553654,-0.4919324292599825,3.2108209027707133,0.433755903747695,2.285132569763036,-1.2719829125606026,76.35131216639067,10.335058108862683,0.9256883330076723,1,-0.46111106872557883,-1.7166671752929616,-4.308333396911614,-7.016667366027821,1.9555549621582102,4,0.09513927619543039,3.357153367011624,37.27777862548828,1.13333760580079,37.22222137451172,-1.1111160561016107,36.33333206176758,0.09513927619543039 2351,2015-02-02,37.61111068725586,37.666664123535156,37.36666488647461,37.61111068725586,188811.0,0.00326024343761544,4.4001922680766326,0.0,66.47834579358894,64.12533079820548,-0.6290654337680834,-1.614481249602207,-3.4641467697896005,-5.4546452161133985,28.951937093303027,0.2999992370605469,1.0443060347424549,1.3650005340576143,-0.5532695936414882,3.283270661756717,0.4058654702080631,2.3241355979071656,-1.1616837014085704,83.7837900533775,16.7449614667956,0.9591350638495503,2,-0.5555553436279297,-1.4500007629394531,-4.124999046325684,-6.8333330154418945,1.5111122131347727,0,0.08005911439767877,1.1162826905342664,37.48888778686523,3.357153367011624,37.27777862548828,1.13333760580079,37.22222137451172,0.08005911439767877 2352,2015-02-03,37.5555534362793,37.666664123535156,37.29999923706055,37.666664123535156,348831.0,-0.0014771499687561418,5.599993133518728,-100.0,73.38874074243267,65.32389955497308,-0.47350210343502397,-1.4725284903613414,-3.297976768640609,-5.371403678054904,29.02858785121556,0.3666648864746094,1.1602806801990084,1.2066656112670913,-0.762868541392443,3.1761997639266255,0.22189853493732414,2.1914326875968584,-0.9061574345053174,79.13660535435093,6.597853123357282,0.9847670763297671,2,-0.4999980926513672,-1.3944435119628906,-3.8472204208374023,-6.555554389953613,1.9777793884277344,1,0.05769234480617147,4.4001922680766326,37.61111068725586,1.1162826905342664,37.48888778686523,3.357153367011624,37.27777862548828,0.05769234480617147 2353,2015-02-04,36.72222137451172,37.655555725097656,36.72222137451172,37.61111068725586,320355.0,-0.022189316506319057,-1.1000012874597132,8.000034332406358,60.273972602739754,64.39389133397596,0.37291818737168825,-0.5030973829220429,-2.377553651834944,-4.504307272022686,30.0104517684737,0.9333343505859375,1.1487062163934212,0.27055568695068644,-1.537251549781267,2.07836292368264,-0.6333479314152939,1.1744593053166668,1.1555557250976562,0.0,-71.68870805868276,0.9039036183659775,2,0.33333396911621094,-0.5611114501953125,-3.013888359069824,-5.722222328186035,3.1777801513671875,2,0.07413008452699898,5.599993133518728,37.5555534362793,4.4001922680766326,37.61111068725586,1.1162826905342664,37.48888778686523,0.07413008452699898 2354,2015-02-05,37.85555648803711,37.85555648803711,36.666664123535156,36.88888931274414,401148.0,0.03086237899301003,1.45977601161772,-1.0875000536441548,67.6567682942375,65.0404845846528,-0.7193605244324957,-1.4601415513267,-3.403459723527874,-5.590735517102267,30.812828156865447,1.1888923645019531,1.1423683218779672,1.2444461822509751,-0.46003832664557365,2.948930691147524,0.3922039278026972,2.096688436699253,-1.1333351135253906,98.16527342937957,21.89932549333571,0.8522422544482753,2,-0.8000011444091797,-1.6944465637207031,-4.077779293060303,-6.855557441711426,2.4111099243164134,3,0.04490746157118064,-1.1000012874597132,36.72222137451172,5.599993133518728,37.5555534362793,4.4001922680766326,37.61111068725586,0.04490746157118064 2355,2015-02-06,37.94444274902344,38.38888931274414,37.21110916137695,37.86666488647461,730476.0,0.0023480373618181005,1.4367756218257586,0.08045981547398247,63.500917764350376,65.03908697267273,-0.6968958768141746,-1.4067540857370773,-3.372714117029389,-5.638818346505687,31.942159777788138,1.1777801513671875,1.11961419607821,1.1972213745117202,-0.47473045212082354,2.869173201144264,0.36124546119544476,2.0331972878279956,-1.2777786254882812,74.19346979097217,0.8913140532850008,0.835975913316273,2,-0.633331298828125,-1.5277767181396484,-4.111110210418701,-6.888888359069824,3.422222137451172,4,0.045973683480333705,1.45977601161772,37.85555648803711,-1.1000012874597132,36.72222137451172,5.599993133518728,37.5555534362793,0.045973683480333705 2356,2015-02-09,37.94444274902344,38.377777099609375,37.46666717529297,37.77777862548828,230238.0,0.0,-1.3098616067542868,2.1428221099612537,61.79336136129708,64.96518705924932,-0.6620011575873477,-1.3379620326997212,-3.2667346601415232,-5.600261882183418,32.15097316978269,0.9111099243164062,1.0364355631696966,1.109999275207521,-0.622658771352711,2.842657321767753,0.243670251927405,1.976328298487637,-1.2777786254882812,74.19346979097217,2.276309145810629,0.8663290232801152,2,-0.5833320617675781,-1.4999980926513672,-4.111110210418701,-6.888888359069824,3.9333343505859375,0,0.03953148053646416,1.4367756218257586,37.94444274902344,1.45977601161772,37.85555648803711,-1.1000012874597132,36.72222137451172,0.03953148053646416 2357,2015-02-10,38.35555648803711,38.43333435058594,37.5555534362793,37.77777862548828,212238.0,0.01083462318139472,1.3939471179105176,3.4667200732433052,62.595412845238926,64.49110452865165,-0.8449516921622546,-1.620379692068198,-3.5649066978804242,-5.976246540735545,32.29115714806766,0.8777809143066406,1.0509687531542156,1.3866683959960966,-0.3813851063301854,3.1547218983223786,0.5026416448329556,2.2706951471592376,-1.6200033569335943,95.59748835080173,24.51353337797825,0.884026751163141,2,-0.8055572509765625,-1.8888893127441406,-4.4500017166137695,-7.2833356857299805,3.8666648864746094,1,0.019988405398123854,-1.3098616067542868,37.94444274902344,1.4367756218257586,37.94444274902344,1.45977601161772,37.85555648803711,0.019988405398123854 2358,2015-02-11,38.33333206176758,38.63333129882813,37.84444427490234,38.44444274902344,885825.0,-0.0005794317252694192,2.2272723725996255,-0.19230693049695963,60.86954161730565,64.08536677319603,-0.7247572835765084,-1.412416881652959,-3.443789167442567,-5.913343267991785,33.321435163500716,0.7888870239257955,1.0128552224631733,1.2005550384521513,-0.42245249108047034,2.823562567984773,0.389051273685844,2.0120588032184585,-1.4959120574951186,84.74580545048947,15.869116608158109,0.8115037647663104,2,-0.6833343505859375,-1.7666664123535156,-4.1722211837768555,-6.977776527404785,3.8888893127441406,2,0.03130436876726139,1.3939471179105176,38.35555648803711,-1.3098616067542868,37.94444274902344,1.4367756218257586,37.94444274902344,0.03130436876726139 2359,2015-02-12,38.83333206176758,39.0444450378418,38.27777862548828,38.44444274902344,450351.0,0.013043478693538502,-1.1230899247326027,-3.5000171662031794,67.88458034136792,64.93796015139542,-1.0961713120913785,-1.743661585726926,-3.835256007737435,-6.36934396622587,34.80711540277145,0.7666664123535156,1.0719840309313895,1.5366661071777372,-0.07769642979985036,3.151028644155325,0.7294848386889399,2.3438473756665346,-1.8522391539306682,88.48476273309502,18.79370111238468,0.8071812684887943,2,-0.9777774810791016,-2.00555419921875,-4.505555152893066,-6.94999885559082,3.7111129760742188,3,0.02746788409541323,2.2272723725996255,38.33333206176758,1.3939471179105176,38.35555648803711,-1.3098616067542868,37.94444274902344,0.02746788409541323 2360,2015-02-13,38.85555648803711,39.5444450378418,38.85555648803711,38.85555648803711,674298.0,0.0005723028411308562,0.0,0.0,64.91594017251217,64.76435952683133,-1.0104010832056574,-1.580910319207831,-3.748242356159338,-6.345219015850269,36.34174172232094,0.7111129760742188,1.0188169403525364,1.3900014877319364,-0.12696207816439653,2.9069650536282694,0.63151970478377,2.148483270680103,-1.6681283671997136,66.84493745834688,-0.7402420561805343,0.7584817829481664,2,-0.7500019073486328,-1.7777786254882812,-4.244446754455566,-6.550002098083496,2.922222137451172,4,0.0363168115929795,-1.1230899247326027,38.83333206176758,2.2272723725996255,38.33333206176758,1.3939471179105176,38.35555648803711,0.0363168115929795 2361,2015-02-16,38.74444580078125,39.44444274902344,38.33333206176758,38.93333435058594,1965393.0,-0.002859582960549445,-1.197790672230229,-100.0,77.05734337101316,65.17198204111806,-0.8064245312757592,-1.3490709057885795,-3.526932454423367,-6.187047446715198,36.96491431717098,1.1111106872558594,0.994103528266109,1.1583351135253892,-0.3629909776885185,2.679661204739297,0.39767206791843535,1.918998159132343,-1.2741756499033272,59.77662953415577,-14.724539937935084,0.7606630456069542,2,-0.6388912200927734,-1.5555572509765625,-4.133336067199707,-5.744446754455566,4.344440460205078,0,0.0676798707917119,0.0,38.85555648803711,-1.1230899247326027,38.83333206176758,2.2272723725996255,38.33333206176758,0.0676798707917119 2362,2015-02-17,38.83333206176758,39.411109924316406,38.35555648803711,38.74444580078125,748701.0,0.002294167825844573,-1.4358975487585335,-0.47057516762258667,72.03644434890319,66.47892334624733,-0.7766721058012678,-1.3302660474155772,-3.507687470594256,-6.22610406431518,37.11767525215275,1.0555534362792969,1.0084142852840046,1.135554695129393,-0.4086918099098895,2.6798012001686757,0.3634314426097518,1.9076779476490344,-1.1141609244539907,58.169843709679405,-15.22389809000898,0.772123252519642,2,-0.7277774810791016,-1.6444435119628906,-4.027777671813965,-5.5833330154418945,4.233333587646484,1,0.07839772886342478,-1.197790672230229,38.74444580078125,0.0,38.85555648803711,-1.1230899247326027,38.83333206176758,0.07839772886342478 2363,2015-02-18,38.911109924316406,39.07777786254883,38.84444427490234,39.0555534362793,945486.0,0.002002863478856698,1.4705454692328639,-1.6250375520363933,72.20539607595829,66.9843264331052,-0.5713914809062643,-1.316261777530272,-3.468827965878262,-6.243336433390681,37.046217981436556,0.24444580078125,0.9795943920741763,1.1122215270996065,-0.47328647558529013,2.697729529784503,0.31946752575716175,1.9049755284420513,-0.972905918939432,49.999849419814545,-21.328528471644496,0.7927540013424473,2,-0.5333328247070312,-1.7222213745117188,-4.050000190734863,-5.605555534362793,3.3333358764648438,2,0.08509424317721992,-1.4358975487585335,38.83333206176758,-1.197790672230229,38.74444580078125,0.0,38.85555648803711,0.08509424317721992 2364,2015-02-19,39.4555549621582,39.5555534362793,38.666664123535156,39.22222137451172,1740393.0,0.01399202024565116,3.1025925436859016,-1.615396804436815,74.51521174713982,68.20813687563735,-0.9666639285085026,-1.7666377624232794,-3.8968593331143637,-6.720794205314405,37.09973894936671,0.8888893127441406,0.938275773297768,1.5394443511962876,-0.1735035054110341,3.2523922078036094,0.6829704228926232,2.395918279499952,-1.3246020328854513,91.81830098814599,20.252626541807572,0.8564739283036624,2,-0.9444446563720703,-2.2611122131347656,-4.483333587646484,-6.066666603088379,2.9888877868652344,3,0.07012108725899369,1.4705454692328639,38.911109924316406,-1.4358975487585335,38.83333206176758,-1.197790672230229,38.74444580078125,0.07012108725899369 2365,2015-02-20,39.88888931274414,39.88888931274414,39.33333206176758,39.38888931274414,165159.0,0.010982847687772912,1.22222900390625,2.14285480733075,76.34959216130677,69.8254958534162,-1.2238760541127363,-2.0596701123017027,-4.199180354260356,-7.082167252596449,37.280472674793785,0.5555572509765625,1.0650298247740366,1.8166675567626953,-0.0198408154605616,3.6531759289859522,0.8984133706510704,2.73492174287432,-1.558492312490472,100.0,28.741398946971287,0.918254186111628,2,-1.1666679382324219,-2.422222137451172,-4.902778625488281,-6.500000953674316,4.133331298828125,4,0.06657381969894138,3.1025925436859016,39.4555549621582,1.4705454692328639,38.911109924316406,-1.4358975487585335,38.83333206176758,0.06657381969894138 2366,2015-02-23,40.166664123535156,40.22222137451172,39.88888931274414,39.88888931274414,567765.0,0.006963713845556274,-1.4000164796682093,0.5555496215820312,78.72859794224624,71.61807197530591,-1.2888112272577104,-2.2239426203450563,-4.357922867821287,-7.278538433818696,37.36817337947536,0.3333320617675781,1.0527354152780717,1.94999809265137,-0.06880250115069231,3.9687986864534324,0.9405977957503353,2.9593983895524048,-1.5869083532830146,97.0237158592784,25.656134063653425,1.0094002969010323,2,-1.133331298828125,-2.1999988555908203,-5.180553436279297,-6.6944427490234375,3.7777786254882812,0,0.04011073702804979,1.22222900390625,39.88888931274414,3.1025925436859016,39.4555549621582,1.4705454692328639,38.911109924316406,0.04011073702804979 2367,2015-02-24,40.84444427490234,41.0,39.83333206176758,40.166664123535156,536715.0,0.01687419570822768,1.359546660906061,2.440034607303214,96.96198768906635,75.6283437610571,-1.7616736740398764,-2.6840456497638883,-4.91171369711212,-7.866599029640561,38.06368471517605,1.1666679382324219,1.1080549162591211,2.4022226333618093,0.2648531128712648,4.539592153852354,1.3335378731165335,3.470907393607085,-1.9690446958834684,93.33333333333303,12.403767381053171,1.0686847602452727,2,-1.205554962158196,-2.2555561065673757,-5.858333587646477,-6.900000572204583,2.9000015258789134,1,0.05495097377204705,-1.4000164796682093,40.166664123535156,1.22222900390625,39.88888931274414,3.1025925436859016,39.4555549621582,0.05495097377204705 2368,2015-02-25,40.81111145019531,41.4555549621582,40.377777099609375,41.0,391941.0,-0.0008160920119926196,-1.0421021437761107,-0.2786870483351748,94.93239677416007,78.63365669803399,-1.49737025117021,-2.496029052908341,-4.74505841132131,-7.748152020548801,38.89371553286751,1.0777778625488281,1.1929179265739123,2.1894453048706026,-0.11290529690281659,4.491795906644022,1.0382700039838966,3.3406206057573087,-1.5107917869802208,76.8924798691271,-1.780179000215142,1.1511753008867094,2,-0.9166679382324219,-1.9666671752929688,-5.508334159851074,-6.55000114440918,3.044445037841797,2,0.05526813946175824,1.359546660906061,40.84444427490234,-1.4000164796682093,40.166664123535156,1.22222900390625,39.88888931274414,0.05526813946175824 2369,2015-02-26,40.92222213745117,41.20000076293945,40.75555419921875,40.81111145019531,192339.0,0.0027225596977786815,-2.9999656681829885,-0.5882341061475079,94.96641086465401,81.97259788604975,-1.4315542589503991,-2.44548945775054,-4.734925661814273,-7.766428870690348,39.56545949429914,0.4444465637207031,1.2557372800406554,2.1183338165283203,-0.3096310091686405,4.546298642225281,0.9043514036798399,3.3323162293768007,-1.190855414447455,74.86914194503962,-4.189579720972972,1.2139824128484793,2,-1.0277786254882812,-2.077777862548828,-5.47499942779541,-6.516666412353516,3.5222206115722656,3,0.03231065162807978,-1.0421021437761107,40.81111145019531,1.359546660906061,40.84444427490234,-1.4000164796682093,40.166664123535156,0.03231065162807978 2370,2015-02-27,41.0555534362793,41.06666564941406,40.13333129882813,41.06666564941406,300978.0,0.0032581637033366473,166.98352214212025,-0.1000102997219075,95.16125638330763,83.98414377630469,-1.3633707124533743,-2.422096807704243,-4.737591520653481,-7.799886156897159,39.41970314803029,0.9333343505859304,1.3523390781557936,2.073331832885742,-0.4691918561746746,4.615855521946159,0.8020699883555338,3.3445936774159506,-0.9793490654446799,75.34238200048911,-4.152820715665413,1.27126184453021,2,-1.1499977111816406,-2.211109161376953,-5.530552864074707,-6.627775192260742,3.0666694641113352,4,0.03382951139362378,-2.9999656681829885,40.92222213745117,-1.0421021437761107,40.81111145019531,1.359546660906061,40.84444427490234,0.03382951139362378 2371,2015-03-02,40.62222290039063,41.27777862548828,40.24444580078125,41.0555534362793,310302.0,-0.010554736195706682,1.3544208078920492,38.99588053552974,82.69233520217028,85.16813164888993,-0.7103687750332455,-1.846274294912213,-4.166981839735207,-7.269961584479866,39.323875963995626,1.0333328247070312,1.3603856736500788,1.4894456863403391,-1.0677874459667862,4.0466788186474645,0.2108291201867729,2.7680622524939054,0.833332061767571,48.630236845571105,-27.63727451077507,1.2786165661535642,3,-0.5611133575439524,-1.7777786254882884,-5.097222328186042,-6.194444656372077,3.588886260986321,0,0.08369797289327896,166.98352214212025,41.0555534362793,-2.9999656681829885,40.92222213745117,-1.0421021437761107,40.81111145019531,0.08369797289327896 2372,2015-03-03,39.72222137451172,41.0444450378418,39.72222137451172,40.77777862548828,300519.0,-0.022155398243119295,-1.5052618644925337,2.4359170738149087,65.98467426894582,84.47694033699966,0.3676432483337919,-0.8175446604645771,-3.126582933895918,-6.280280057059734,39.02995261397976,1.3222236633300781,1.3828044540012314,0.48111076354980753,-1.97642044167101,2.938641968770625,-0.7476548390606013,1.7098763661602163,1.7091114044189482,0.0,-72.08883363767443,1.2287656026104092,3,0.33888816833496094,-0.877777099609375,-4.091666221618652,-5.1888885498046875,5.377777099609375,1,0.1062936872211524,1.3544208078920492,40.62222290039063,166.98352214212025,41.0555534362793,-2.9999656681829885,40.92222213745117,0.1062936872211524 2373,2015-03-04,39.44444274902344,39.71110916137695,38.5555534362793,39.666664123535156,640008.0,-0.0069930284832087075,6.428564421992251,0.21052517455223557,57.41239942070027,82.57662785628415,0.8147061376429434,-0.3429505478526522,-2.714112955373153,-5.902881463980016,39.30354095267579,1.1666679382324219,1.3617375265278326,0.06722106933593608,-2.0855470253093813,2.2199891639812535,-1.0091629779867262,1.1436051166585983,1.91852557373047,32.65304120569215,-35.818439522136615,1.07638404732266,3,0.5611114501953125,-0.5499992370605469,-3.7916650772094727,-4.888887405395508,6.74444580078125,2,0.10901416656125207,-1.5052618644925337,39.72222137451172,1.3544208078920492,40.62222290039063,166.98352214212025,41.0555534362793,0.10901416656125207 2374,2015-03-05,39.5555534362793,40.62222290039063,39.411109924316406,39.83333206176758,409509.0,0.002816890783901682,-3.274524059563264,1.2500085831015897,58.31132078890063,80.57237548157235,0.8038001230498892,-0.33747407991221223,-2.690046107348252,-5.9091664770957735,39.6723871027136,1.2111129760742259,1.3932698637306231,0.09333190917968892,-1.9372390506094703,2.123902868968848,-0.9219535707148907,1.1086173890742685,1.638969993286132,36.73465383995572,-30.623058903354256,1.0152854798945792,3,0.4500007629394531,-0.4944438934326172,-3.8499975204467773,-4.999998092651367,6.788890838623047,3,0.10870794814398832,6.428564421992251,39.44444274902344,-1.5052618644925337,39.72222137451172,1.3544208078920492,40.62222290039063,0.10870794814398832 2375,2015-03-06,39.68888854980469,39.93333435058594,39.07777786254883,39.666664123535156,2325528.0,0.0033708317023091183,2.3477975310853374,-0.08000769040621825,61.154845000009054,78.61973626576824,0.7142191836441896,-0.35143719874595547,-2.723269251192896,-5.933175187050836,39.361764440435365,0.8555564880371094,1.4293984320281368,0.1394447326660142,-1.7624024840888168,2.0412919494208452,-0.8114788757114013,1.0903683410434297,1.3472966801635735,41.632673080022144,-25.581707366033086,0.9509236083774159,3,0.3166656494140625,-0.6277790069580078,-3.761111259460449,-5.133333206176758,7.022220611572266,4,0.11982079551688907,-3.274524059563264,39.5555534362793,6.428564421992251,39.44444274902344,-1.5052618644925337,39.72222137451172,0.11982079551688907 2376,2015-03-09,39.44444274902344,39.68888854980469,39.07777786254883,39.68888854980469,591516.0,-0.006159048784510568,3.999968789013733,-10.998970133882596,56.962019815370624,74.17529539091315,0.9448000199942967,0.011749102674315282,-2.3776968200742843,-5.565521492009658,39.03435534351043,0.6111106872558594,1.403951997131614,-0.18000106811523153,-1.9273813789670768,1.5673792427366138,-1.0536912235411506,0.6936890873106876,1.4429045733234886,35.71426381872578,-31.29569189317789,0.8736901554259222,3,0.5611114501953125,-0.3833332061767578,-3.0444440841674805,-4.69999885559082,7.066669464111335,0,0.11859161456864564,2.3477975310853374,39.68888854980469,-3.274524059563264,39.5555534362793,6.428564421992251,39.44444274902344,0.11859161456864564 2377,2015-03-10,39.12222290039063,39.5555534362793,38.94444274902344,39.5,499167.0,-0.008168954260122763,1.5000234086050033,1.5454431960049646,52.27819858389603,69.43594003643938,1.114201904210212,0.41566183444057003,-1.9560095518473446,-5.118055429638524,38.56934490687372,0.6111106872558594,1.3185981744371489,-0.5405542373657184,-2.202266555994875,1.121158081263438,-1.3714103966802966,0.29030192194885984,1.6252167887922369,27.41945308390194,-40.01784082681024,0.8308561593145778,3,0.794443130493157,-0.06111335754395242,-2.513890266418464,-4.377779006958015,6.677776336669915,1,0.13007661333414444,3.999968789013733,39.44444274902344,2.3477975310853374,39.68888854980469,-3.274524059563264,39.5555534362793,0.13007661333414444 2378,2015-03-11,39.53333282470703,39.53333282470703,38.900001525878906,39.0,2532789.0,0.010508347783895866,1.3749946355768543,-1.4117658938525186,50.86419920535551,64.53569429651732,0.561863917608818,0.10441592332418281,-2.2661971484544665,-5.406466454801738,37.85292354956075,0.633331298828125,1.1970505040364827,-0.18944435119628622,-1.7313808452470028,1.3524921428544303,-0.9604125982216445,0.581523895829072,1.0825936893016248,36.77409351673408,-26.439900031649977,0.7709682470253578,3,0.3833332061767578,-0.47222328186035156,-2.9250001907348633,-4.788888931274414,6.799999237060547,2,0.14080941958769233,1.5000234086050033,39.12222290039063,3.999968789013733,39.44444274902344,2.3477975310853374,39.68888854980469,0.14080941958769233 2379,2015-03-12,39.900001525878906,40.0555534362793,39.34444427490234,39.53333282470703,179658.0,0.009274925106813159,1.0983711741729445,0.6875044703526214,50.12532579112713,59.53170200849725,0.039050955873285886,-0.18787571473009734,-2.534556882235165,-5.635526616655369,36.89350945859767,0.7111091613769602,0.9291763473782026,0.12389087677001953,-1.3612534821453863,1.6090352356854254,-0.6186813026876834,0.8664630562277225,0.5923026034659884,86.53873452154191,26.822184233319298,0.7425721794577012,3,0.016664505004882812,-0.8388919830322266,-3.2916688919067383,-5.155557632446289,7.211109161376953,3,0.15761621011084048,1.3749946355768543,39.53333282470703,1.5000234086050033,39.12222290039063,3.999968789013733,39.44444274902344,0.15761621011084048 2380,2015-03-13,40.26666641235352,40.44444274902344,40.166664123535156,40.22222137451172,1287405.0,0.009189595800812134,-2.5713479977439366,0.12121306699960323,51.105676805798275,56.022073297789255,-0.5043203889769217,-0.46736542222445365,-2.78050624480921,-5.853957282387405,35.588456288801794,0.5444412231445312,0.7306253197726562,0.42000026702881854,-1.0142072951973802,1.8542078292550173,-0.29710351408427726,1.1371040481419143,-1.7111129760742259,88.48927793393415,32.1083201035153,0.7171037811130991,3,-0.46666717529297586,-0.9333343505859446,-3.6583337783813548,-5.383334159851081,6.43333435058593,4,0.15093819290399968,1.0983711741729445,39.900001525878906,1.3749946355768543,39.53333282470703,1.5000234086050033,39.12222290039063,0.15093819290399968 2381,2015-03-16,41.36666488647461,41.46666717529297,40.33333206176758,40.33333206176758,323307.0,0.02731784307288998,-1.1935529123382136,23.249678139211802,55.280888473986614,54.83276376501601,-1.662437699414987,-1.4343827611232598,-3.764219285150567,-6.81378734393757,35.60700398495135,1.200000762939446,0.5372333069228148,1.388887786865233,-0.09946868312371748,2.8772442568541834,0.6447095518707542,2.1330660218597117,-2.773333663940427,96.10380538496752,42.56307718360456,0.7441782349944769,3,-1.3555545806884766,-1.8999977111816406,-4.502776145935059,-6.227776527404785,5.299999237060547,0,0.12919688569454335,-2.5713479977439366,40.26666641235352,1.0983711741729445,39.900001525878906,1.3749946355768543,39.53333282470703,0.12919688569454335 2382,2015-03-17,41.877777099609375,41.877777099609375,40.77777862548828,41.61111068725586,326754.0,0.012355654354477164,7.249996423717903,0.25806439704373124,59.83606326711236,55.10205974795069,-2.0513504189798084,-1.7978974393623304,-4.157873297332699,-7.183884276243731,35.72839419271203,1.0999984741210938,0.3267584883738195,1.7477777481079073,0.13473636192642857,3.360819134289386,0.9412570550171679,2.5542984411986467,-3.169512438964844,100.0,47.371906676182576,0.8065206930907377,3,-1.4888877868652344,-2.161111831665039,-4.97499942779541,-6.738888740539551,5.777778625488281,1,0.11063947120461215,-1.1935529123382136,41.36666488647461,-2.5713479977439366,40.26666641235352,1.0983711741729445,39.900001525878906,0.11063947120461215 2383,2015-03-18,42.22222137451172,42.86666488647461,41.61111068725586,41.877777099609375,1080369.0,0.008224989451638187,-1.860758613496506,1.291667262713683,61.49312443468064,55.455593486370695,-2.190705609973179,-1.9832447186919069,-4.351570148822304,-7.412264784388597,36.07140015501389,1.25555419921875,0.2013425654508012,1.9266664505004911,0.167326529700496,3.6860063713004863,1.04699649010049,2.8063364109004922,-3.3237859675292967,81.70348813911404,30.57144701778047,0.8796699603999992,3,-1.338888168334961,-1.8666667938232422,-5.213888168334961,-6.94999885559082,5.75555419921875,2,0.0847368458142903,7.249996423717903,41.877777099609375,-1.1935529123382136,41.36666488647461,-2.5713479977439366,40.26666641235352,0.0847368458142903 2384,2015-03-19,42.22222137451172,42.5444450378418,41.92222213745117,42.32222366333008,687204.0,0.0,1.2857142857142858,-0.29032936850732055,60.56339487585463,55.38987680590908,-1.9809801935274507,-1.8607470099936876,-4.197714640098432,-7.302119229274794,35.96123787478878,0.622222900390625,0.1990485377149369,1.7883331298828153,-0.12154628593497563,3.6982125457006063,0.8333934219739234,2.7432728377917073,-3.0063276091699223,76.13172852361367,26.902914944150268,0.9549397079088944,3,-1.338888168334961,-1.6499996185302734,-5.113889694213867,-6.738889694213867,4.388889312744141,3,0.09736841296885457,-1.860758613496506,42.22222137451172,7.249996423717903,41.877777099609375,-1.1935529123382136,41.36666488647461,0.09736841296885457 2385,2015-03-20,42.5444450378418,42.63333129882813,41.83333206176758,42.22222137451172,201042.0,0.0076316132320928265,2.2000213624676075,-3.222162883845127,67.76179757220874,56.589852112224435,-2.073607635248159,-2.0804902532965883,-4.3770763711100145,-7.510318342744213,35.49872098405656,0.799999237060554,0.28409177363398896,1.9777790069580092,-0.13140464156814602,4.0869626554841645,0.9231871826949316,3.032370831221087,-3.0364895828093736,87.28079289502453,36.407503117311656,1.054591824263076,3,-1.661111831665039,-1.9444465637207031,-5.2027788162231445,-6.855556488037109,3.1222190856933594,4,0.1073387053316166,1.2857142857142858,42.22222137451172,-1.860758613496506,42.22222137451172,7.249996423717903,41.877777099609375,0.1073387053316166 2386,2015-03-23,41.77777862548828,42.92222213745117,41.72222137451172,42.5444450378418,143568.0,-0.01802036462507839,-1.7341691836335587,-2.37929891439463,69.4736971445671,58.50046306341011,-1.0517532755322563,-1.2510778985408209,-3.505032828342081,-6.632040848131886,34.797985620627884,1.2000007629394531,0.34976721413681844,1.130556869506833,-1.0365718199542329,3.297685558967899,0.046992524776300115,2.214121214237366,-2.001126415940483,46.63214462966488,-10.235248288889522,1.0835643447305314,3,-0.8666667938232422,-1.1500015258789062,-4.186112403869629,-5.838890075683594,3.555553436279297,0,0.11781914451641429,2.2000213624676075,42.5444450378418,1.2857142857142858,42.22222137451172,-1.860758613496506,42.22222137451172,0.11781914451641429 2387,2015-03-24,43.08888626098633,43.27777862548828,41.38888931274414,41.77777862548828,1319418.0,0.03138289489374979,1.2368380039436861,-1.7101409614035437,78.87324794988459,61.61257959058001,-1.9456200747377537,-2.5143269492868257,-4.6761618354967,-7.823667337114998,33.57736436820014,1.8888893127441406,0.4355697256807929,2.329442405700682,-0.09755812282011789,4.756442934221482,1.1159421414402786,3.5429426699610858,-2.9976770586481933,89.99981824093578,28.827333782721688,1.2135002642604018,3,-1.7777748107910156,-2.272218704223633,-5.441664695739746,-7.149997711181641,2.366668701171875,1,0.08303249800606305,-1.7341691836335587,41.77777862548828,2.2000213624676075,42.5444450378418,1.2857142857142858,42.22222137451172,0.08303249800606305 2388,2015-03-25,43.06666564941406,43.11111068725586,42.58888626098633,43.11111068725586,1152801.0,-0.000515692409353008,22.499785426143678,-0.03389884753810747,78.21431571125805,64.73357847059455,-1.5304289541742406,-2.439538106119734,-4.491633806825419,-7.680881794602335,32.01304809099123,0.5222244262695312,0.5779620453436181,2.194444084167479,-0.44315057626395316,4.832038744598911,0.875646753951763,3.513241414383195,-2.593068116297907,88.82343318637777,23.545190499623175,1.3187973302157174,3,-1.3444442749023438,-2.1499996185302734,-5.4194440841674805,-7.127777099609375,1.2111129760742188,2,0.10655317764880246,1.2368380039436861,43.08888626098633,-1.7341691836335587,41.77777862548828,2.2000213624676075,42.5444450378418,0.10655317764880246 2389,2015-03-26,42.24444580078125,42.62222290039063,42.01111221313477,42.44444274902344,245871.0,-0.01909179260187277,1.1999917602789956,4.499871255686207,68.48878183191077,66.66503458460704,-0.38071263056982474,-1.594955793568701,-3.529433340781985,-6.763830786561911,30.025787489300594,1.0555534362792898,0.7721207487598747,1.3061130523681612,-1.402096186616248,4.0143222913525705,-0.0479915671240434,2.660217671860366,-1.434346536580442,45.294156849994245,-22.02601404106283,1.3541046194922037,3,-0.4388904571533203,-1.327779769897461,-4.461112976074219,-6.3055572509765625,1.75555419921875,3,0.1357179544971847,22.499785426143678,43.06666564941406,1.2368380039436861,43.08888626098633,-1.7341691836335587,41.77777862548828,0.1357179544971847 2390,2015-03-27,42.44444274902344,43.166664123535156,42.29999923706055,42.33333206176758,1508103.0,0.004734277949469234,-8.750059009076669,-0.5555619134813459,71.84470226415687,68.50545833907042,-0.2674281307636761,-1.7766556195451386,-3.581732195910135,-6.867757918673085,29.365017012783085,0.9222183227539062,0.9728163213844283,1.4366655349731445,-1.3541676949986154,4.2274987649449045,0.041248919987268096,2.832082149959021,-1.338221961468136,55.882228204563766,-14.798237197108868,1.3954166149858789,3,-0.41666412353515625,-1.5277767181396484,-4.591666221618652,-6.277776718139648,2.1111106872558594,4,0.09816757314662317,1.1999917602789956,42.24444580078125,22.499785426143678,43.06666564941406,1.2368380039436861,43.08888626098633,0.09816757314662317 2391,2015-03-30,44.022220611572266,44.022220611572266,42.5555534362793,42.5555534362793,524187.0,0.037172778351180824,1.0,13.200054931850174,80.16418457919892,70.7641384848578,-1.5968245387171862,-3.2534605418722435,-5.018014196564074,-8.357057213633396,28.68589218119609,1.5777778625488281,1.2142901574900193,2.8444435119628935,-0.2456690972771156,5.9345561212029025,1.299387207342889,4.389499816582898,-2.6554128834650044,100.0,22.862199814432785,1.5450563046200056,3,-1.3166656494140625,-2.7333335876464844,-5.927776336669922,-7.688886642456055,0.4222221374511719,0,0.03735485146177764,-8.750059009076669,42.44444274902344,1.1999917602789956,42.24444580078125,22.499785426143678,43.06666564941406,0.03735485146177764 2392,2015-03-31,43.94444274902344,44.43333435058594,43.5444450378418,44.022220611572266,1011546.0,-0.001766786442580881,-1.0253277879905955,-0.053030342438318966,78.3167173407098,72.63342658552772,-1.3355032755806207,-2.9967929542970353,-4.805323690285768,-8.18059711084993,29.027428485997465,0.8888893127441406,1.4485207636599569,2.5555545806884794,-0.6889134037424967,5.8000225651194555,0.9333205884729949,4.177788572903964,-2.2058772172310768,79.81640106398554,-2.3268740457491646,1.6222339922154867,3,-1.0333309173583984,-2.4499988555908203,-5.444443702697754,-7.4444427490234375,0.16666793823242188,1,0.03160557344364112,1.0,44.022220611572266,-8.750059009076669,42.44444274902344,1.1999917602789956,42.24444580078125,0.03160557344364112 2393,2015-04-01,43.74444580078125,44.0444450378418,43.14444351196289,43.94444274902344,414225.0,-0.004551131741149073,3.4999904632932157,2.5713865319535043,75.21870602107185,74.26179449055185,-1.0022705951469746,-2.590973731125459,-4.479269713931522,-7.878530811541083,30.9417353537075,0.9000015258789062,1.5910481678746748,2.1405574798584013,-1.131155473813827,5.4122704335306295,0.5047010030222907,3.776413956694512,-1.5747172579819164,71.5596460310785,-9.613401847770461,1.6358564768361137,4,-0.8333339691162109,-2.250001907348633,-4.630557060241699,-6.855556488037109,0.3111076354980469,2,0.03911603244831574,-1.0253277879905955,43.94444274902344,1.0,44.022220611572266,-8.750059009076669,42.44444274902344,0.03911603244831574 2394,2015-04-02,43.85555648803711,44.31111145019531,43.5555534362793,43.94444274902344,76158.0,0.0025399953119047414,-1.193544457303601,0.44443808651865413,74.35902614228809,74.99481988722734,-0.9580798899213079,-2.491143811566211,-4.467597189473693,-7.885002725403972,32.146320841781744,0.7555580139160156,1.6783641417223407,2.03666801452637,-1.2334304635084976,5.306766492561238,0.4016187755089362,3.671717253543804,-1.3236510159919206,72.91668529310262,-7.028076412425449,1.6350492390174327,4,-0.9444446563720703,-2.361112594604492,-4.486112594604492,-6.738889694213867,0.5333328247070312,3,0.009627563101755277,3.4999904632932157,43.74444580078125,-1.0253277879905955,43.94444274902344,1.0,44.022220611572266,0.009627563101755277 2395,2015-04-07,44.44444274902344,44.44444274902344,43.83333206176758,43.88888931274414,153774.0,0.013427859731912406,1.2000068664812718,-6.250160937298828,72.44737329722409,75.32522834863366,-1.3959024735605539,-2.8516965555847804,-4.913221637741934,-8.369198887248764,33.878919510203396,0.6111106872558594,1.7509570606133735,2.3877765655517607,-0.921546948013102,5.697100079116623,0.7331148087693293,4.042438322334192,-1.6083086564117295,100.0,21.186351478257478,1.6546617567824304,4,-1.5277767181396484,-2.9444446563720703,-5.07499885559082,-7.327775955200195,0.40000152587889914,1,-0.009999962234495618,-1.193544457303601,43.85555648803711,3.4999904632932157,43.74444580078125,-1.0253277879905955,43.94444274902344,-0.009999962234495618 2396,2015-04-08,44.12222290039063,44.599998474121094,43.94444274902344,44.44444274902344,150975.0,-0.007249946870801605,1.070182624198911,-0.5799979400556057,66.83338845585608,73.98746618263048,-0.7891362576042482,-2.277847011918219,-4.465007646149552,-7.941325676743482,35.73844135343871,0.6555557250976562,1.8351582070000205,1.8316677093505902,-1.3594032865744055,5.022738705275586,0.23613221138809593,3.4272032073130845,-0.9965932496248158,67.17571056045546,-8.587960957761766,1.5955354979624967,4,-0.8166675567627024,-2.544446945190437,-4.747222900390632,-7.00555610656739,0.5999984741210866,2,0.009821140173897014,1.2000068664812718,44.44444274902344,-1.193544457303601,43.85555648803711,3.4999904632932157,43.74444580078125,0.009821140173897014 2397,2015-04-09,44.21110916137695,44.77777862548828,44.11111068725586,44.11111068725586,162531.0,0.002014546302143261,-12.333562218661784,-0.3103423781787254,65.51130558856241,72.57602061344208,-0.7846040278261981,-2.0721807608323246,-4.393822177963749,-7.922082001900009,37.91757940940938,0.6666679382324219,1.860084473710657,1.666109657287599,-1.261950482303753,4.594169796878951,0.202079587491923,3.130139727083275,-0.7906057459400841,65.30598899032859,-9.305376958630106,1.4640300697956747,4,-0.8166637420654297,-2.544443130493164,-4.758332252502441,-7.094442367553711,1.2000007629394531,3,0.005277713951821195,1.070182624198911,44.12222290039063,1.2000068664812718,44.44444274902344,-1.193544457303601,43.85555648803711,0.005277713951821195 2398,2015-04-10,45.099998474121094,45.38888931274414,44.11111068725586,44.44444274902344,1535220.0,0.02010556463307811,1.072066610580492,6.5556572823682,69.71085561279364,72.71180658909574,-1.5139399650075092,-2.6589734211302343,-5.137666401293274,-8.70012301609566,40.400193873134086,1.2777786254882812,1.9691031512663528,2.276665687561035,-0.5004131293026148,5.053744504424685,0.8881262791292102,3.66520509599286,-1.4080400166739437,84.24233975172596,9.417499489440644,1.388539408431824,4,-1.25555419921875,-3.127777099609375,-5.647221565246582,-7.983331680297852,-0.044445037841796875,4,-0.021926559208924834,-12.333562218661784,44.21110916137695,1.070182624198911,44.12222290039063,1.2000068664812718,44.44444274902344,-0.021926559208924834 2399,2015-04-13,46.18888854980469,46.33333206176758,45.0555534362793,45.0555534362793,187803.0,0.0241439049340193,-1.2548999148426272,1.7288158277567647,72.58958216192678,72.7945710221813,-2.217682994846136,-3.4283309559020267,-6.067658924484007,-9.668046445893928,42.638779392119524,1.2777786254882812,1.9212950505043267,3.0511114120483427,0.24373814931607285,5.8584846747806125,1.6474247806822078,4.454798043414478,-2.157543921298142,94.22225952148438,20.10663994257024,1.4036866313661356,4,-1.74444580078125,-3.5722217559814453,-6.738889694213867,-9.072221755981445,-1.0444450378417969,0,-0.04618719307837538,1.072066610580492,45.099998474121094,-12.333562218661784,44.21110916137695,1.070182624198911,44.12222290039063,-0.04618719307837538 2400,2015-04-14,46.344444274902344,46.344444274902344,45.81111145019531,46.11111068725586,363753.0,0.0033678170222677384,3.571419229323001,0.2058822539439981,80.62600541131306,72.84588444797176,-1.9688959994995017,-3.2730178490212722,-6.066039123142751,-9.698728778004678,44.62937966672576,0.5333328247070312,1.895938631988301,2.902778244018556,0.08819759221908896,5.717358895818023,1.495487918118819,4.310068569918293,-2.2333335876464844,100.0,21.48225820807167,1.4072903258997351,4,-1.6000003814697266,-3.7222213745117188,-6.811112403869629,-9.227777481079102,-1.377777099609375,1,-0.042196103389618766,-1.2548999148426272,46.18888854980469,1.072066610580492,45.099998474121094,-12.333562218661784,44.21110916137695,-0.042196103389618766 2401,2015-04-15,46.71110916137695,46.93333435058594,46.11111068725586,46.33333206176758,278577.0,0.007911733374116103,-1.0000092790201354,1.6190429479948338,77.81578164143889,72.79022492583056,-2.1389658848633033,-3.39270685434812,-6.271967398511194,-9.933572091070083,45.979325323324275,0.8222236633300781,2.0170017484001477,3.002220916748044,0.008039557057870184,5.996402276438218,1.505130236902957,4.499311596593131,-2.153331756591797,92.12588314326689,14.43841114752533,1.4970906798450856,4,-1.672220230102539,-3.7944412231445312,-7.177777290344238,-9.483331680297852,-1.3999977111816406,2,-0.03996190456590709,3.571419229323001,46.344444274902344,-1.2548999148426272,46.18888854980469,1.072066610580492,45.099998474121094,-0.03996190456590709 2402,2015-04-16,46.51111221313477,46.9555549621582,45.94444274902344,46.33333206176758,6871149.0,-0.004281571382756755,-1.116274242097615,0.4705953631149716,75.74759887239263,72.84899079819952,-1.7171784513171957,-2.9806117605799614,-5.9084527301794125,-9.599804172854029,47.008160888385774,1.0111122131347656,2.113967448683823,2.5705572128295984,-0.5417420218856748,5.6828564475448715,1.0144075954719582,4.1267068301872385,-1.4782234191894617,84.37505867332595,7.761764754599355,1.5561496173576368,4,-1.2555580139160227,-3.583333969116218,-6.977780342102058,-8.950002670288093,-1.1555557250976634,3,-0.03846157946998885,-1.0000092790201354,46.71110916137695,3.571419229323001,46.344444274902344,-1.2548999148426272,46.18888854980469,-0.03846157946998885 2403,2015-04-17,45.79999923706055,46.61111068725586,45.0,46.51111221313477,1059426.0,-0.015289098502215714,2.536589042128269,-3.999957085228616,77.02707326536074,73.14544047854092,-0.7641837566914376,-2.0951362119059667,-5.011848954505631,-8.765680788669236,46.94872334689224,1.6111106872558594,1.9701373070704449,1.6805553436279297,-1.4271691140768112,4.788279801332671,0.12669311477555567,3.2344175724803037,1.1555557250976562,40.909064308662856,-38.027332823468306,1.5538622288523711,4,-0.40555572509765625,-2.872220993041992,-6.3111114501953125,-7.850000381469727,0.7222213745117116,4,-0.00849103317079225,-1.116274242097615,46.51111221313477,-1.0000092790201354,46.71110916137695,3.571419229323001,46.344444274902344,-0.00849103317079225 2404,2015-04-20,46.33333206176758,46.44444274902344,45.844444274902344,46.03333282470703,325557.0,0.011644821694133833,1.2978735837892723,-0.4218728207108866,78.13510271827121,73.77741041421282,-1.015916584775809,-2.429231056276251,-5.38620555509722,-9.168991924102542,46.88607372679978,0.6444435119628906,1.8791271532877545,2.0083326339721665,-1.1148255072040172,5.13149077514835,0.44675356338407113,3.569911704560262,0.622222900390625,68.18177384777142,-13.106093107732534,1.561579070588092,4,-0.8833332061767578,-3.1833324432373047,-6.844444274902344,-8.383333206176758,-0.23333358764648438,0,-0.027577956702635964,2.536589042128269,45.79999923706055,-1.116274242097615,46.51111221313477,-1.0000092790201354,46.71110916137695,-0.027577956702635964 2405,2015-04-21,47.11111068725586,47.166664123535156,46.11111068725586,46.33333206176758,305280.0,0.016786589500004334,1.3750042915507947,2.5926020116221404,75.27278606331639,74.7151212594862,-1.5373135013637196,-3.001218877168448,-5.995557863800684,-9.806470777058422,47.117862423086684,1.0555534362792969,1.866861650763333,2.5577779769897475,-0.6827994548922476,5.798355408871743,0.9374892610487464,4.178066692930749,-2.1111106872558594,97.43599223913603,17.750245234809455,1.6202887159409993,4,-1.4722232818603516,-3.444446563720703,-7.622222900390625,-9.161111831665039,-1.9333343505859375,1,-0.04174529419076034,1.2978735837892723,46.33333206176758,2.536589042128269,45.79999923706055,-1.116274242097615,46.51111221313477,-0.04174529419076034 2406,2015-04-22,46.70000076293945,48.0444450378418,46.56666564941406,47.44444274902344,503298.0,-0.008726389981453253,-1.9230769230769231,-0.9571386531953504,71.37937300850203,75.3671287505906,-0.8069515768286024,-2.3214635566078528,-5.417326170143127,-9.264010887724197,47.34495262478517,1.4777793884277344,1.8658615715132143,1.9005569458007798,-1.1969614038132619,4.9980752954148215,0.3517977709937554,3.4493161206078042,-1.656667480468748,55.839430234699904,-22.845405869546326,1.5487591748070222,4,-0.622222900390625,-2.5111122131347656,-7.133335113525391,-8.750001907348633,-1.6333351135253906,2,-0.037116350306829915,1.3750042915507947,47.11111068725586,1.2978735837892723,46.33333206176758,2.536589042128269,45.79999923706055,-0.037116350306829915 2407,2015-04-23,46.666664123535156,47.22222137451172,46.344444274902344,46.666664123535156,315657.0,-0.0007138466565240753,-1.724155893356064,-0.0,73.27433036799383,75.76307039005728,-0.4343393492925216,-2.1147710320419364,-5.227062899488281,-9.098184643446587,47.25354000858801,0.877777099609375,1.863665403557441,1.6883314132690401,-1.4064834165782187,4.783146243116299,0.14092399834541425,3.235738828192666,-1.503286370849608,54.74443134360711,-23.815508656139947,1.5474074149236285,4,-0.1444416046142578,-2.255552291870117,-6.9277753829956055,-8.711109161376953,-0.6999969482421875,3,-0.029047558868820156,-1.9230769230769231,46.70000076293945,1.3750042915507947,47.11111068725586,1.2978735837892723,46.33333206176758,-0.029047558868820156 2408,2015-04-24,47.655555725097656,47.83333206176758,46.77777862548828,46.88888931274414,259821.0,0.02119053547398897,-1.1348295535641957,100.0,76.55280322638261,76.20342828610792,-1.1427781728000923,-2.890441866120426,-6.043584906500001,-9.95547479743987,47.26807789838075,1.1666679382324219,1.9767454677578016,2.4477785110473604,-0.7296113797348411,5.625168401829562,0.8590835656562561,4.036473456438465,-2.3769352810058564,82.32321918722701,2.923475975493176,1.5886949453911023,4,-1.1333332061767578,-2.9388885498046875,-7.602778434753418,-9.466667175292969,-1.4888916015625,4,-0.04826298218676017,-1.724155893356064,46.666664123535156,-1.9230769230769231,46.70000076293945,1.3750042915507947,47.11111068725586,-0.04826298218676017 2409,2015-04-27,47.97777557373047,48.33333206176758,47.12222290039063,47.655555725097656,290970.0,0.006761433031891251,1.3440834016287397,0.42028689850082346,75.6451702217202,75.65000215393096,-1.3237670714567926,-2.9103257707030252,-6.2022560106978375,-10.141996371026067,48.33654090836218,1.211109161376946,2.129333448094158,2.4833318710327177,-0.6015407372457702,5.5682044793112055,0.9408955668934738,4.025768175171962,-2.5885221458886676,83.99995193479612,6.908330124997036,1.5424363041392457,4,-1.3111095428466797,-3.1166648864746094,-7.358331680297852,-9.294443130493164,-2.922222137451172,0,-0.030338108525297613,-1.1348295535641957,47.655555725097656,-1.724155893356064,46.666664123535156,-1.9230769230769231,46.70000076293945,-0.030338108525297613 2410,2015-04-28,46.61111068725586,48.27777862548828,46.5,48.06666564941406,483840.0,-0.028485374116071105,-1.1192081287984375,-4.517272813373112,65.68627309555578,74.30227898216616,0.09465656942160194,-1.2811864400721618,-4.685267593654473,-8.647089754347498,48.76696518521427,1.7777786254882812,2.1448544453044747,0.9083335876464815,-1.855320307426453,3.671987482719416,-0.47349335988998575,2.290160535182949,-1.0452125413785112,13.407815871493648,-62.25557601335573,1.3818269475364677,4,0.05555534362792969,-1.75,-5.883333206176758,-7.927778244018555,-2.3888893127441406,1,-0.010965458784369053,1.3440834016287397,47.97777557373047,-1.1348295535641957,47.655555725097656,-1.724155893356064,46.666664123535156,-0.010965458784369053 2411,2015-04-29,45.666664123535156,47.5555534362793,45.344444274902344,47.5555534362793,1069614.0,-0.02026226257635455,1.341173880818562,1.2977107439099498,58.280652182876835,72.36150712777551,0.9782406349516819,-0.2184242957593483,-3.5947907278229607,-7.578591435743263,48.19654016065381,2.211109161376953,2.01164181639723,-0.11833515167236186,-2.7669213827011063,2.5302510793563826,-1.442628267186734,1.2059579638420104,2.666667938232422,10.780593706087537,-63.45857791580351,1.3242931155143738,4,1.0000019073486328,-0.8055534362792969,-4.9249982833862305,-6.927776336669922,-2.4111099243164062,2,-0.010705572571333866,-1.1192081287984375,46.61111068725586,1.3440834016287397,47.97777557373047,-1.1348295535641957,47.655555725097656,-0.010705572571333866 2412,2015-04-30,45.33333206176758,45.64444351196289,43.666664123535156,45.01111221313477,625131.0,-0.007299242634974723,3.1882462234429276,-0.17058694040927727,51.41700554922604,69.51594404820497,1.259371512185254,0.23641612329353734,-3.1191563914052693,-7.124547681700562,46.80428714083135,2.0,1.7944997197706556,-0.5211116790771513,-3.0359600947095444,1.9937367365552419,-1.7785358868933443,0.7363125287390417,2.944446563720703,35.71430323074798,-35.72038194539707,1.2574242078161963,4,0.6666660308837891,-0.47222137451171875,-4.563887596130371,-6.5666656494140625,-1.4666671752929688,3,-0.005882347496322993,1.341173880818562,45.666664123535156,-1.1192081287984375,46.61111068725586,1.3440834016287397,47.97777557373047,-0.005882347496322993 2413,2015-05-04,45.4555549621582,45.9000015258789,44.74444580078125,45.11111068725586,826938.0,0.0026960934665931635,-1.144337632551344,1.068972865463868,44.95412651391428,65.82916891438755,1.2104418657827622,0.2624120351120567,-3.0972302083227135,-7.121461529824344,46.02682349244328,1.1555557250976491,1.6006595046832786,-0.4844442367553725,-2.8060509105562232,1.8371624370454782,-1.6452475736558014,0.6763591001450564,2.6377790832519565,38.33336466833805,-28.970536267966978,1.1608033369004256,5,0.5444431304931641,-0.28333282470703125,-4.391665458679199,-6.399999618530273,-1.24444580078125,0,0.011244218964222785,3.1882462234429276,45.33333206176758,1.341173880818562,45.666664123535156,-1.1192081287984375,46.61111068725586,0.011244218964222785 2414,2015-05-05,44.27777862548828,45.23333358764648,44.27777862548828,44.98888778686523,1606041.0,-0.025910503956016462,-1.6875056997097642,-2.064511484705497,37.53351539568186,61.63591661798371,2.308765785261869,1.5530686972687704,-1.8035703864503603,-5.828388023205619,44.90544922341769,1.1777763366699219,1.3918900158850533,-1.6833316802978544,-3.9316520168742244,0.5649886562785156,-2.8074918485860394,-0.5591715120096694,3.638488623046875,13.253075838699644,-47.85305177547454,1.124160168288185,5,1.722219467163086,0.8944435119628906,-2.9583349227905273,-5.222223281860352,-0.111114501953125,1,0.04265989750803678,-1.144337632551344,45.4555549621582,3.1882462234429276,45.33333206176758,1.341173880818562,45.666664123535156,0.04265989750803678 2415,2015-05-06,44.0,44.400001525878906,43.72222137451172,43.88888931274414,222237.0,-0.006273544746627779,-2.049996137637436,-0.1562498323614785,33.46884811505127,57.42363607426696,2.345475419090249,1.892893187455094,-1.4247166198308605,-5.432208674637323,43.62815281253316,0.6777801513671875,1.211686495726056,-1.9388881683349624,-4.257997901387704,0.3802215647177789,-3.098443034861333,-0.7793333018085917,3.7462831235351572,8.57149303202024,-46.60278030018827,1.15955486652637,5,1.9999980926513672,1.3166656494140625,-2.6388893127441406,-4.94444465637207,-0.4777793884277344,2,0.023989850824529535,-1.6875056997097642,44.27777862548828,-1.144337632551344,45.4555549621582,3.1882462234429276,45.33333206176758,0.023989850824529535 2416,2015-05-07,44.5555534362793,44.83333206176758,42.03333282470703,43.68888854980469,440865.0,0.01262621446089307,2.9374991618096327,7.800013732962543,38.57141201040845,53.56775625675747,1.62458497894675,1.4455841727227892,-1.8796102674906479,-5.873799509431365,42.59776999722302,2.799999237060547,0.9731882462358854,-1.405001258850099,-3.6598550082773613,0.8498524905771632,-2.5324281335637266,-0.2775743841364715,3.0275449272558603,65.2298090810795,13.181271839184646,1.127426874713631,5,0.6277790069580078,0.6277790069580078,-3.0833311080932617,-5.499998092651367,-2.2222213745117188,3,-0.007481268575067479,-2.049996137637436,44.0,-1.6875056997097642,44.27777862548828,-1.144337632551344,45.4555549621582,-0.007481268575067479 2417,2015-05-08,44.44444274902344,45.5444450378418,44.11111068725586,44.57777786254883,269055.0,-0.0024937561916891227,-2.5833392938034954,-0.15384852392920495,41.48044043134,49.670827057308294,1.5503607556490877,1.6601907643515688,-1.6889057437660782,-5.650876564834576,41.197211761472104,1.4333343505859375,0.7058915885496901,-1.5277786254882812,-3.746647437725109,0.6910901867485464,-2.6372130316066915,-0.418344219369871,2.8056696821820353,62.356258336424666,8.531058522584424,1.1094344061184127,5,0.7388896942138672,0.7388896942138672,-2.4472217559814453,-4.911109924316406,-1.4777755737304688,4,-0.026749993391036786,2.9374991618096327,44.5555534362793,-2.049996137637436,44.0,-1.6875056997097642,44.27777862548828,-0.026749993391036786 2418,2015-05-11,44.11111068725586,44.44444274902344,43.94444274902344,44.44444274902344,164871.0,-0.007499971675871686,2.0000114441354526,2.499957085228736,35.67335539518521,45.22951429880441,1.4841092653431076,2.0191627909502046,-1.27713755975131,-5.2029871126378,39.40470126696132,0.5,0.4619971209948801,-1.8116662979125948,-4.153061049926805,0.5297284541016154,-2.9823636739197,-0.6409689219054897,2.8259949675597085,59.17719903043947,6.871906208861226,1.1706973760071067,5,1.0444450378417969,1.0722217559814453,-1.9083328247070312,-4.038888931274414,-1.5555572509765625,0,-0.005541592514283988,-2.5833392938034954,44.44444274902344,2.9374991618096327,44.5555534362793,-2.049996137637436,44.0,-0.005541592514283988 2419,2015-05-12,44.0555534362793,44.22222137451172,43.33333206176758,43.38888931274414,371376.0,-0.001259484291167845,-1.2857128843984502,-2.0,28.278027450635832,41.073042560479976,1.0334703249733224,2.009741749488306,-1.1457545612799933,-5.040016099043875,37.18675939674681,0.8888893127441406,0.18905698134246762,-1.760556793212892,-4.241145308230273,0.7200317218044887,-3.000851050721579,-0.5202625357042052,2.587325848729762,57.59487275876043,10.543981054870528,1.2402942575086904,5,0.7388896942138672,1.1277790069580078,-1.8527755737304688,-3.749998092651367,-1.6555519104003906,1,0.0035308993523970322,2.0000114441354526,44.11111068725586,-2.5833392938034954,44.44444274902344,2.9374991618096327,44.5555534362793,0.0035308993523970322 2420,2015-05-13,44.38888931274414,44.666664123535156,44.022220611572266,44.022220611572266,170361.0,0.007566262377045607,-2.5151269246774866,0.5500051498609537,33.38658672624905,38.30703528752134,0.39310134802634167,1.604660601144957,-1.4021262594796582,-5.260248244451034,34.7111857629822,0.6444435119628906,-0.231745340943327,-1.3294431686401396,-3.875642812697272,1.216756475416993,-2.6025429906687094,-0.0563433466115697,1.9774171846467965,67.08861309602061,20.27575199926227,1.273099822028567,5,-0.4222221374511719,0.7944431304931641,-2.1861114501953125,-4.05555534362793,-1.5666656494140625,2,-0.005006324615227098,-1.2857128843984502,44.0555534362793,2.0000114441354526,44.11111068725586,-2.5833392938034954,44.44444274902344,-0.005006324615227098 2421,2015-05-15,44.84444427490234,44.88888931274414,44.666664123535156,44.666664123535156,187407.0,0.010262815069522535,-1.5,0.48485226799831604,37.6506173605509,36.777436599890756,-0.21383827590275217,1.0562436138366778,-1.75986694465454,-5.594466861628952,31.773457097337744,0.5,-0.6854330191450515,-0.7805549621582131,-3.3103243775420808,1.7492144532256546,-2.045439669850147,0.48432974553372077,1.2618838021275636,68.341700740127,21.601350891305458,1.2648847076919336,5,-0.8777770996093679,0.33888816833496804,-2.6361122131347585,-4.505556106567376,-1.4111099243163991,4,-0.029484670502875843,-2.5151269246774866,44.38888931274414,-1.2857128843984502,44.0555534362793,2.0000114441354526,44.11111068725586,-0.029484670502875843 2422,2015-05-18,44.72222137451172,44.9555549621582,44.63333129882813,44.900001525878906,266517.0,-0.0027254858961207606,1.230793608873581,-1.00000000000004,27.474385534036955,34.83524315768217,-0.20944276414766705,1.0936475971829722,-1.5102191113820922,-5.3450641433181545,28.94980570361816,0.322223663330071,-1.0068262896907427,-0.8133333206176729,-3.337679543114888,1.711012901879542,-2.0755064318662804,0.4488397906309345,1.1397269873788076,85.61642869236414,41.58521038498433,1.2621731112486092,5,-0.9333324432373047,0.46111106872558594,-2.2805557250976562,-4.30555534362793,-1.3666648864746094,0,-0.05341615955833601,-1.5,44.84444427490234,-2.5151269246774866,44.38888931274414,-1.2857128843984502,44.0555534362793,-0.05341615955833601 2423,2015-05-19,45.411109924316406,45.5555534362793,44.5555534362793,44.5555534362793,547470.0,0.015403719418045414,-1.337659789815364,-4.8124409921895115,31.340877930168446,34.14717232818068,-1.0116887252948388,0.394349096243225,-2.0520955516779296,-5.904137018109168,27.30630212501781,1.0,-1.1958585481711808,-0.10500030517577841,-2.6267595963627883,2.4167589860112315,-1.3658799507692834,1.1558793404177266,0.22112150534311326,93.50003948213175,52.27224230697523,1.2608796455935054,5,-1.6166667938232422,-0.22777748107910156,-2.88055419921875,-4.905553817749023,-2.055553436279297,1,-0.053829178654682175,1.230793608873581,44.72222137451172,-1.5,44.84444427490234,-2.5151269246774866,44.38888931274414,-0.053829178654682175 2424,2015-05-20,45.0555534362793,45.57777786254883,44.77777862548828,45.5555534362793,417078.0,-0.00782972467816112,1.9387489139878367,-0.5844149474538409,36.742414390420215,34.510901914332784,-0.5969814674583418,0.684356664959509,-1.554209457926504,-5.421288605186675,25.567408146508154,0.7999992370605469,-1.3032880661097437,-0.39666786193847514,-2.8958954166507525,2.102559692773802,-1.6462816392946138,0.8529459154176635,-3.0222206115722656,66.42846632988376,20.785982907076054,1.24961377735614,5,-1.2499980926513672,0.1277790069580078,-2.1472206115722656,-4.244441986083984,-1.8999977111816406,2,-0.05548705563090406,-1.337659789815364,45.411109924316406,1.230793608873581,44.72222137451172,-1.5,44.84444427490234,-0.05548705563090406 2425,2015-05-21,45.14444351196289,45.28888702392578,44.82222366333008,44.82222366333008,133443.0,0.001972899429796282,-1.8965525406070938,-0.644439697265625,44.78937420116576,35.20178660219471,-0.5659788068819651,0.4643835353438277,-1.5011009361741827,-5.400593023137176,23.285348306343128,0.4666633605957031,-1.3658111541573277,-0.20944442749023295,-2.5855793443728814,2.1666904893924155,-1.3975118859315572,0.9786230309510913,-3.040221786499025,57.608687539649964,7.244262044834912,1.1880674584413258,5,-0.6888885498046875,0.03888893127441406,-1.6138887405395508,-3.8111114501953125,-2.577777862548828,3,-0.060792464644219835,1.9387489139878367,45.0555534362793,-1.337659789815364,45.411109924316406,1.230793608873581,44.72222137451172,-0.060792464644219835 2426,2015-05-22,44.96666717529297,45.21110916137695,44.83333206176758,45.166664123535156,92349.0,-0.003937945023573364,1.615396804436815,-0.6206847563574371,46.22427534950956,35.728879370880215,-0.3618004090963396,0.5329703609048977,-1.1725836507222382,-5.11226516332907,20.41016770358965,0.377777099609375,-1.2622166301630244,-0.3005540847778292,-2.594999521762624,1.9938913522069655,-1.44777680327023,0.8466686337145717,-2.792974327087407,40.21756166735082,-11.504297906008162,1.1472227184923978,5,-0.5111122131347656,0.21666526794433594,-1.2833337783813477,-3.4611129760742188,-2.577777862548828,4,-0.04768962537524146,-1.8965525406070938,45.14444351196289,1.9387489139878367,45.0555534362793,-1.337659789815364,45.411109924316406,-0.04768962537524146 2427,2015-05-25,45.31111145019531,45.31111145019531,44.88888931274414,45.11111068725586,43740.0,0.007659991201028893,3.2222052680768276,-1.0000190737773709,48.57768973089356,37.162694297070026,-0.6374097101633822,0.08618311110507193,-1.348788854399345,-5.3430326475405465,17.67739559891926,0.4222221374511719,-1.0796874183453085,0.11166782379150675,-2.0867952383381123,2.310130885921126,-0.9875637072733028,1.2108993548563163,-3.069336901702883,73.91312460350039,19.650971192049496,1.0992315310648084,5,-0.8555564880371094,-0.1277790069580078,-1.3333330154418945,-3.5111122131347656,-2.2666664123535156,0,-0.04144186799905303,1.615396804436815,44.96666717529297,-1.8965525406070938,45.14444351196289,1.9387489139878367,45.0555534362793,-0.04144186799905303 2428,2015-05-26,45.35555648803711,45.72222137451172,44.85555648803711,45.5555534362793,764541.0,0.0009808860656761453,2.249996423717903,-0.9999809265864312,63.66196556522989,41.09424297646937,-0.5439705028600628,-0.14694070744737076,-1.2342629698988006,-5.275049591490642,14.582610203358978,0.8666648864746094,-0.9746051474298554,0.2711128234863267,-1.6031041486494004,2.145329795622054,-0.6659956625815369,1.2082213095541903,-3.0470618732635515,61.176589385249216,1.6557202531310224,0.9371084860678637,5,-0.4833354949951172,-0.1722240447998047,-1.263890266418457,-3.5444469451904297,-1.5888900756835866,1,-0.044096030450591295,3.2222052680768276,45.31111145019531,1.615396804436815,44.96666717529297,-1.8965525406070938,45.14444351196289,-0.044096030450591295 2429,2015-05-27,46.52222061157226,46.5555534362793,45.35555648803711,45.35555648803711,220032.0,0.025722628358509247,-1.0571421097719678,-5.833409628442781,76.0919442254282,45.839282698600385,-1.479529964453036,-1.5054265137577332,-2.2369424326588145,-6.325795405671208,11.33696861427699,1.1999969482421875,-0.8614911725301369,1.510554695129386,0.039774381012996685,2.9813350092457753,0.7751645380711878,2.245944852187584,-4.077176926409173,98.07694847066965,30.784840166721153,0.7353901570581962,5,-0.9666671752929616,-1.3388881683349538,-2.361109733581536,-4.711111068725579,-2.911109924316399,2,-0.06806777668621111,2.249996423717903,45.35555648803711,3.2222052680768276,45.31111145019531,1.615396804436815,44.96666717529297,-0.06806777668621111 2430,2015-05-28,46.099998474121094,46.64444351196289,45.68888854980469,46.52222061157226,194292.0,-0.009075709024649159,1.8666594187556862,-0.36190547813519364,66.43026369293489,49.03702117997638,-0.8817914538002825,-1.1841720496871986,-1.6640813977687259,-5.780949760064615,8.83865978700925,0.9555549621582031,-0.666495403280635,1.1138881683349595,-0.25404206806440044,2.4818184047343195,0.42992305013527954,1.7978532865346395,-3.408324203891034,69.9386231707009,2.2870992315705934,0.6839651181996791,5,-0.5,-0.9166660308837891,-1.7999992370605469,-4.288888931274414,-3.2222213745117188,3,-0.06387077758096549,-1.0571421097719678,46.52222061157226,2.249996423717903,45.35555648803711,3.2222052680768276,45.31111145019531,-0.06387077758096549 2431,2015-05-29,45.17777633666992,46.11111068725586,45.17777633666992,46.11111068725586,654498.0,-0.02000481926195452,1.0,2.2105291688877617,56.65322678332258,52.279114652119226,0.10357869678217924,-0.3166910139070609,-0.6342924809667068,-4.749979649262826,7.44493308884136,0.9333343505859375,-0.421435055606473,0.21611042022705362,-1.1176605835930644,1.5498814240471717,-0.4507750816830054,0.8829959221371126,-2.1698805271012347,18.01230845342534,-48.23081679707125,0.6668855019100588,5,0.4222221374511719,0.0055561065673828125,-0.5250005722045898,-3.2611122131347656,-2.422222137451172,4,-0.057796352520707694,1.8666594187556862,46.099998474121094,-1.0571421097719678,46.52222061157226,2.249996423717903,45.35555648803711,-0.057796352520707694 2432,2015-06-01,45.06666564941406,45.5444450378418,44.666664123535156,45.0,275877.0,-0.002459410273490392,-1.3939346650020807,-0.07142740366537512,59.03360450531614,55.35608427158009,0.30026287241003047,-0.23882744606301287,-0.4311655314818381,-4.533211302714555,7.418924198335283,0.8777809143066406,-0.2352293992302208,0.11833305358887003,-1.2050853949409728,1.4417515021187128,-0.5433761706760549,0.780042277853795,-1.7678460236538385,20.224779781778064,-44.97424560040028,0.661709224264922,6,0.5888881683349609,0.11666679382324219,0.06666755676269531,-2.4388885498046875,-3.0111122131347656,0,-0.059418115320558185,1.0,45.17777633666992,1.8666594187556862,46.099998474121094,-1.0571421097719678,46.52222061157226,-0.059418115320558185 2433,2015-06-02,45.96666717529297,46.0555534362793,44.900001525878906,45.06666564941406,463878.0,0.019970448510219674,1.1443305537071906,13.50022888532845,65.5797270460507,58.560230122205695,-0.5728909851472821,-1.1579427417810777,-1.237899690130888,-5.307943049033412,7.364377503028187,1.1555519104003906,-0.07998594693167149,0.992778968811038,-0.39027576269942443,2.3758337003215004,0.30125160305581034,1.6843063345662657,-2.4001976386365342,65.73043785188143,-0.4126797675518077,0.69152736575523,6,-0.3111133575439453,-0.7833347320556641,-0.5,-3.211111068725586,-3.2777786254882812,1,-0.06357263462907448,-1.3939346650020807,45.06666564941406,1.0,45.17777633666992,1.8666594187556862,46.099998474121094,-0.06357263462907448 2434,2015-06-03,46.166664123535156,46.666664123535156,45.5555534362793,45.96666717529297,338346.0,0.004350912531454698,-1.1739075269619734,0.22221845462637224,64.81479950892106,60.78527737862295,-0.6690608791307611,-1.2745186731764733,-1.340382318061124,-5.380235481674504,7.890795821049276,1.1111106872558594,0.17161402702728878,1.0983316421508817,-0.34138640572065526,2.5380496900224188,0.37847261821511324,1.8181906660866503,-2.3539566688542024,75.0,8.605672020600224,0.7198590239357687,6,-0.5,-0.9833316802978516,-0.5472192764282227,-3.3666648864746094,-2.5,2,-0.051985512853161664,1.1443305537071906,45.96666717529297,-1.3939346650020807,45.06666564941406,1.0,45.17777633666992,-0.051985512853161664 2435,2015-06-04,45.0555534362793,46.23333358764648,44.71110916137695,46.22222137451172,1296756.0,-0.02406738083311999,1.5607438851829578,-5.833428702220187,51.58596284890414,61.381020434111235,0.47842638610321586,-0.08461202409409907,-0.15304580074821672,-4.155455517044658,8.19508987594987,1.5222244262695241,0.3332627426254362,-0.06555671691894815,-1.4149318263181812,1.2838183924802848,-0.7402442716185647,0.6091308377806683,-0.9574503147129221,19.44446563720703,-44.77425802117506,0.6746875546996179,6,0.6111106872558594,0.10000228881835938,0.7083349227905273,-1.966665267944336,-1.1111106872558594,3,-0.032059150068287745,-1.1739075269619734,46.166664123535156,1.1443305537071906,45.96666717529297,-1.3939346650020807,45.06666564941406,-0.032059150068287745 2436,2015-06-05,44.22222137451172,44.88888931274414,43.34444427490234,44.88888931274414,324216.0,-0.018495656988125386,3.6333262761568736,0.57142903853385,46.60633226418162,61.16198071558769,1.335495188340488,0.7615102491480172,0.7731160425119441,-3.2277583191472914,7.561650174973707,1.7111091613769602,0.44391598020378353,-0.8822221755981445,-2.268732657733686,0.5042883065373971,-1.575477416665919,-0.18896693453037017,2.4444427490234375,26.421403146170785,-33.64109598325818,0.6932552410677716,6,0.7833328247070312,0.5722217559814453,1.5416669845581055,-0.9166660308837891,-0.4444427490234375,4,-0.030402006799170822,1.5607438851829578,45.0555534362793,-1.1739075269619734,46.166664123535156,1.1443305537071906,45.96666717529297,-0.030402006799170822 2437,2015-06-08,43.25555419921875,44.01111221313477,43.0,43.88888931274414,190953.0,-0.02185930840304018,1.3037917472458014,0.9500008583052477,35.90115292642905,58.07744597794315,2.2125960761057897,1.7228747375497235,1.7810268067581774,-2.1628732512506303,7.568742035748066,1.2222213745117188,0.4615239398894815,-1.789444923400879,-3.381766745626905,-0.19712310117485288,-2.585605834513892,-0.9932840122878659,3.34466552734375,6.96966481272251,-46.84472152710639,0.7961609111130123,6,1.5777778625488281,1.0944442749023438,2.508334159851074,0.07777786254882812,0.13333511352539062,0,-0.011559209198827691,3.6333262761568736,44.22222137451172,1.5607438851829578,45.0555534362793,-1.1739075269619734,46.166664123535156,-0.011559209198827691 2438,2015-06-09,43.86666488647461,43.86666488647461,42.27777862548828,43.25555419921875,226764.0,0.014127912555259803,4.199995006211025,-0.9649088992621593,42.47538311179098,54.34227252087234,1.5288506788746048,1.1515525012436711,1.2198275678158055,-2.661457644395277,7.639439436669179,1.5888862609863281,0.4965856563956663,-1.166111946105957,-2.7920146431486614,0.45979075093674737,-1.9790632946273092,-0.35316059758460483,2.589546051025394,36.20249973924834,-15.354673884741501,0.8129513485213528,6,0.6055564880371094,0.4833335876464844,1.563889503479004,-0.5333328247070312,-0.20000076293945312,1,-0.041286736862316875,1.3037917472458014,43.25555419921875,3.6333262761568736,44.22222137451172,1.5607438851829578,45.0555534362793,-0.041286736862316875 2439,2015-06-10,44.21110916137695,44.21110916137695,42.81111145019531,42.81111145019531,352809.0,0.007852073454723607,1.0,2.2909069345002155,44.277917684786374,51.880900742189176,0.9187117889037495,0.8636388110011382,0.9568329383439504,-2.8982138837299587,7.199256786499689,1.3999977111816406,0.4994949084008411,-0.8294454574584975,-2.4370504313663517,0.7781595164493567,-1.6332479444124246,-0.025642970504570428,1.9943958374023438,48.87634110470872,-1.8362352979341594,0.8038024869539284,6,0.2611122131347656,0.13888931274414062,1.3750009536743164,-0.8666648864746094,-0.377777099609375,2,-0.03443072658539148,4.199995006211025,43.86666488647461,1.3037917472458014,43.25555419921875,3.6333262761568736,44.22222137451172,-0.03443072658539148 2440,2015-06-11,44.166664123535156,44.5,43.666664123535156,43.666664123535156,223992.0,-0.0010052911742061132,-2.333343505859375,0.3571434410260462,45.01382802276392,50.58763421323822,0.7376441561469846,0.9387098119251789,1.0774429958027554,-2.744004095142536,7.018574442329263,0.8333358764648438,0.41796874055560096,-0.8627792358398452,-2.492271765659787,0.7667132939800965,-1.677525500749816,-0.04803297092987435,1.8031772928466765,72.3403074127047,19.46160264140353,0.8147462649099717,6,0.3055572509765625,0.1833343505859375,1.4194459915161133,-0.7222213745117188,0.7555580139160156,3,-0.011320755368834035,1.0,44.21110916137695,4.199995006211025,43.86666488647461,1.3037917472458014,43.25555419921875,-0.011320755368834035 2441,2015-06-12,43.522220611572266,44.166664123535156,43.22222137451172,44.166664123535156,239697.0,-0.0145911746959283,1.9310334621782084,-1.2888870239257812,39.25231674274929,48.38971335073079,1.2544715580385883,1.5589445445050956,1.7412691169350012,-2.0060896842735474,7.129961643029803,0.9444427490234375,0.12833116339851358,-1.4411115646362305,-3.2040337814446858,0.3218106521722248,-2.3225726730404617,-0.5596504562319993,2.226097037355956,55.99991073604993,5.54307351508438,0.8814611084042289,6,0.9500007629394531,0.8277778625488281,2.136111259460449,-0.07777786254882812,1.8333358764648438,4,0.00970130042810613,-2.333343505859375,44.166664123535156,1.0,44.21110916137695,4.199995006211025,43.86666488647461,0.00970130042810613 2442,2015-06-15,42.33333206176758,43.44444274902344,42.14444351196289,43.44444274902344,148437.0,-0.027316817319945508,1.3399995193479612,1.7241397680792248,34.03753503748344,44.885025349778864,2.251647218992481,2.6980158445132787,2.9386323110973507,-0.7339525317194813,7.553856841992647,1.377777099609375,-0.12277112500528631,-2.5105556488037095,-4.6299362237926545,-0.3911750738147646,-3.5702459362981784,-1.4508653613092406,3.20675324575425,8.018850355063604,-39.38495484273716,1.059690287494472,6,2.0722217559814453,2.0722217559814453,2.8500003814697266,1.1111106872558594,2.2666664123535156,0,0.03412078599466595,1.9310334621782084,43.522220611572266,-2.333343505859375,44.166664123535156,1.0,44.21110916137695,0.03412078599466595 2443,2015-06-16,42.96666717529297,43.166664123535156,41.666664123535156,41.76666641235352,191034.0,0.014960672422414278,-1.142848968537042,-1.0800010986332251,30.099508117407908,41.02777075072186,1.2829229005778728,1.9733333119839571,2.3277534659284953,-1.284123836434631,8.613519982502561,1.5,-0.25833015914965074,-1.7549983978271513,-4.013986409884261,0.5039896142299582,-2.8844924038557025,-0.6255043917986001,2.301766788584146,45.88241946732513,4.686490256857589,1.1294940060285545,6,0.9833316802978516,1.1999969482421875,2.216665267944336,0.47777557373046875,2.711109161376953,1,0.009826736984942519,1.3399995193479612,42.33333206176758,1.9310334621782084,43.522220611572266,-2.333343505859375,44.166664123535156,0.009826736984942519 2444,2015-06-17,42.5555534362793,43.5555534362793,42.0555534362793,43.5555534362793,180477.0,-0.009568201725687397,2.0,-0.8333328035146105,30.13698278725917,38.644550743872415,1.2604856764106387,2.3057681179750986,2.753427317770857,-0.7949408412709289,9.609514753100616,1.5,-0.42352694618670483,-2.041112136840823,-4.49092150289956,0.40869722921791407,-3.266016819870188,-0.8162074538114581,2.3527035435636208,31.372535819975173,-5.932031053848238,1.224904683029368,6,0.7222232818603516,1.6111106872558594,2.6138906478881836,0.8888893127441406,3.9777793884277344,2,0.02610965191463399,-1.142848968537042,42.96666717529297,1.3399995193479612,42.33333206176758,1.9310334621782084,43.522220611572266,0.02610965191463399 2445,2015-06-18,42.400001525878906,42.9555549621582,41.666664123535156,42.61111068725586,651933.0,-0.003655267006063223,1.8642091476673066,0.21110916137695312,32.97003782632632,37.12940691744405,1.117221329049265,2.3665030634521926,2.903047543378058,-0.5559318340194608,10.74384852683894,1.2888908386230469,-0.7413443052160389,-2.0594419479370103,-4.681458542009054,0.5625746461350332,-3.3704502449730285,-0.7484336509009921,2.184096168333234,29.33349609375,-9.981327043452708,1.3110082970360208,6,0.6833305358886719,1.76666259765625,2.588886260986328,1.0444412231445312,3.0444412231445312,3,0.03380496425250912,2.0,42.5555534362793,-1.142848968537042,42.96666717529297,1.3399995193479612,42.33333206176758,0.03380496425250912 2446,2015-06-22,42.82222366333008,43.022220611572266,41.166664123535156,41.166664123535156,366858.0,0.009958068921140706,-1.2416064701206235,-7.842196563126795,36.74541616636292,37.22321394410337,0.5314084400036734,1.8713313783387377,2.4900653788260314,-0.8995554052784343,12.044113138949864,1.8555564880371094,-1.0865344691763426,-1.5299976348876925,-4.238634630199101,1.1786393604237162,-2.884316132543397,-0.17567913723198814,1.4701306738143671,69.30248006732317,26.43388699028324,1.3543184976557034,6,0.0111083984375,1.0944404602050781,1.7527761459350586,0.6222190856933594,2.5333328247070312,0,0.049039921201462056,1.8642091476673066,42.400001525878906,2.0,42.5555534362793,-1.142848968537042,42.96666717529297,0.049039921201462056 2447,2015-06-23,43.43333435058594,43.83333206176758,42.94444274902344,42.94444274902344,213372.0,0.014270877011442362,-2.636345193508115,0.29530294127812534,34.51086272025614,36.33826723393283,-0.05792337350532506,1.1724409814251473,1.8926208240038846,-1.4126358805971861,13.221316319034731,1.0111083984375,-1.2618650974202623,-0.82499809265137,-3.5238467292655855,1.8738505439628454,-2.1744224109584778,0.5244262256557377,0.4839371609253931,85.00009298320151,43.163500563027604,1.3494243183071062,6,-0.6000022888183594,0.48332977294921875,1.1416654586791992,0.0111083984375,2.6999969482421946,1,0.04425684019410858,-1.2416064701206235,42.82222366333008,1.8642091476673066,42.400001525878906,2.0,42.5555534362793,0.04425684019410858 2448,2015-06-24,43.35555648803711,43.61111068725586,43.27777862548828,43.43333435058594,310896.0,-0.0017907412293290959,-1.8571288439845015,-0.1590901997503121,32.55174112036899,35.03535872677534,-0.06735360605534169,1.1517522921717784,1.954786855944434,-1.2504778863687989,14.165904094814493,0.3333320617675781,-1.3461068230849662,-0.8027759552001967,-3.478557302837757,1.8730053924373635,-2.1406666290189733,0.5351147186185798,-2.188892364501953,82.08342452839635,42.605936035370554,1.3378906738187797,6,-0.5222244262695312,0.5611076354980469,1.13055419921875,0.08888626098632812,3.088886260986328,2,0.02870317179361681,-2.636345193508115,43.43333435058594,-1.2416064701206235,42.82222366333008,1.8642091476673066,42.400001525878906,0.02870317179361681 2449,2015-06-25,43.35555648803711,43.666664123535156,42.33333206176758,42.83333206176758,320859.0,0.0,1.330104530545852,-6.714306734023248,37.76001898437964,34.22937994473264,-0.22515370716803318,0.9511139032164593,1.9037495908630433,-1.1661282018157593,14.639056078256003,1.3333320617675781,-1.2580289743197994,-0.6444427490234403,-3.0966886165379037,1.807803118491023,-1.870565682780672,0.5816801847337914,-2.140003433227541,82.08342452839635,38.41656479393009,1.2261229337572317,6,-0.6888923645019531,0.5611076354980469,1.133331298828125,0.08888626098632812,3.5333328247070312,3,0.05356221985695364,-1.8571288439845015,43.35555648803711,-2.636345193508115,43.43333435058594,-1.2416064701206235,42.82222366333008,0.05356221985695364 2450,2015-06-26,43.155555725097656,43.51111221313477,42.900001525878906,43.35555648803711,297900.0,-0.00461303646268818,1.3912975333059283,-0.3829785679849231,41.54930428790755,34.48460078308356,-0.20524556038159147,0.9688895189082132,2.0443219913441624,-0.8854552257220547,15.063843043793291,0.6111106872558665,-1.2808651789147163,-0.6972213745117202,-2.965249612484584,1.5708068634611436,-1.8312354934981485,0.43679274447470817,-1.8419582275390667,74.58339949445748,27.548087917492026,1.1340141189864301,6,-0.6555576324462891,0.7611083984375,1.338888168334961,0.28888702392578125,3.877777099609375,4,0.07826980890075719,1.330104530545852,43.35555648803711,-1.8571288439845015,43.35555648803711,-2.636345193508115,43.43333435058594,0.07826980890075719 2451,2015-06-29,42.56666564941406,43.166664123535156,42.099998474121094,42.23333358764648,433989.0,-0.013645753502395941,-2.555538601410161,-1.6666539510576563,44.19476040704956,35.61318137970202,0.26132583455423486,1.4252026751099933,2.5538949526631995,-0.22044985493240432,16.22867995308183,1.0666656494140625,-1.3681361947306954,-1.1555559158325224,-3.4029561519981897,1.091844320333145,-2.2792560339153596,-0.031855797749685166,-1.1589454868164069,26.92310231676801,-24.14007420780341,1.123700118082834,6,-0.06666755676269531,1.3499984741210938,2.2527780532836914,1.0500011444091797,4.099998474121094,0,0.06760635477796662,1.3912975333059283,43.155555725097656,1.330104530545852,43.35555648803711,-1.8571288439845015,43.35555648803711,0.06760635477796662 2452,2015-06-30,42.38888931274414,42.88888931274414,41.70000076293945,42.5,264132.0,-0.004176421478114256,1.6749979615221207,-0.3333333333333262,36.56567660245028,36.33164454470673,0.5004381564251332,1.4673104783598347,2.655100537165879,0.03406784451662759,18.048706642400262,1.1888885498046875,-1.47761104264454,-1.1994434356689467,-3.428583361708718,1.0296964903708243,-2.314013398688836,-0.08487347264905765,-0.8908113917089864,35.02829023041457,-17.1746257571493,1.114569963019887,6,0.11110877990722656,1.5277748107910156,2.4305543899536133,1.2277774810791016,4.8222198486328125,1,0.06998690513933914,-2.555538601410161,42.56666564941406,1.3912975333059283,43.155555725097656,1.330104530545852,43.35555648803711,0.06998690513933914 2453,2015-07-01,43.0444450378418,43.48888778686523,42.23333358764648,42.44444274902344,219555.0,0.015465272521320017,-1.4565229560135347,-5.40004119888763,39.96178154958684,37.42328885163202,-0.1597208921291795,0.613034817946037,1.951937755680376,-0.526849462803952,19.264236388170193,1.25555419921875,-1.4707187321825543,-0.39777660369873047,-2.3344274257681263,1.5388742183706654,-1.3661020147334284,0.5705488073359675,-1.4596236687066408,68.36168821974245,15.087863043253428,0.9683254110346965,7,-0.5444469451904297,0.8722190856933594,1.774998664855957,0.5722217559814453,2.9888877868652344,2,0.07176039227061226,1.6749979615221207,42.38888931274414,-2.555538601410161,42.56666564941406,1.3912975333059283,43.155555725097656,0.07176039227061226 2454,2015-07-02,43.76666641235352,44.13333129882813,42.94444274902344,43.9555549621582,207675.0,0.016778503564787384,3.367371533470575,-0.31481304875799104,46.91782533216782,38.97304301894774,-0.7734117172068409,-0.3143228617213296,1.1723265043570805,-1.1673680798797434,19.792976103480193,1.1888885498046946,-1.2761356058427609,0.4444446563720774,-1.021671304603636,1.910560617347791,-0.28861332411577933,1.1775026368599342,-2.098571333042365,84.931562684693,32.66214258329077,0.733057980487855,7,-1.116668701171882,0.14999771118163352,1.2611103057861257,-0.14999961853028054,2.4777793884277273,3,0.06118300880951,-1.4565229560135347,43.0444450378418,1.6749979615221207,42.38888931274414,-2.555538601410161,42.56666564941406,0.06118300880951 2455,2015-07-03,43.61111068725586,43.76666641235352,42.97777557373047,43.76666641235352,259983.0,-0.0035542054684283286,9.142871156014664,0.8235317877050529,50.74075063069661,40.52808018165149,-0.47829093792363864,-0.2872574754102928,1.2424275606278812,-0.9316039439171817,21.18777883954799,0.788890838623054,-1.0884470854914454,0.3611110687255845,-0.8687629864704007,1.5909851239215698,-0.25382595887241166,0.9760480963235807,-1.7951014347736844,78.53885430400223,25.63665999173361,0.6149370275979938,7,-0.6944446563720703,0.3055534362792969,1.7583322525024414,0.0055561065673828125,3.4444427490234375,4,0.0751592558372085,3.367371533470575,43.76666641235352,-1.4565229560135347,43.0444450378418,1.6749979615221207,42.38888931274414,0.0751592558372085 2456,2015-07-06,42.877777099609375,43.26666641235352,42.72222137451172,43.0,251550.0,-0.016815292619015598,-1.5128173527237203,0.7857177890038387,54.9098244650805,42.79463148663198,0.29474746306488697,0.35857362410254723,1.893276518238153,-0.12151195281412441,22.07735142224952,0.8888893127441406,-0.8782128940361815,-0.30500030517578125,-1.4555389754179373,0.8455383650663748,-0.8802696402968593,0.2702690299452968,-0.9227285243464394,48.401822904827235,-9.75737762138018,0.5752693351210791,7,0.03888893127441406,1.0388870239257812,2.513888359069824,0.9611110687255859,3.955554962158203,0,0.09691630504640858,9.142871156014664,43.61111068725586,3.367371533470575,43.76666641235352,-1.4565229560135347,43.0444450378418,0.09691630504640858 2457,2015-07-07,42.75555419921875,43.44444274902344,42.06666564941406,43.27777862548828,327780.0,-0.0028504952602064204,2.220788485718617,4.272721598002497,47.90285101913059,44.50031036427216,0.3472316352316298,0.46527188320003887,1.9309685973749708,0.07097358308935497,22.9165092435642,1.377777099609375,-0.695481455302442,-0.40222320556640767,-1.567735025032654,0.7632886138998387,-0.9849791152995309,0.18053270416671552,1.377777099609382,33.33333333333322,-25.289116518997282,0.582755909733123,7,0.16111183166503906,1.1611099243164062,2.636111259460449,1.4944438934326172,2.4888916015625,1,0.09147606662031937,-1.5128173527237203,42.877777099609375,9.142871156014664,43.61111068725586,3.367371533470575,43.76666641235352,0.09147606662031937 2458,2015-07-08,42.0555534362793,42.86666488647461,41.79999923706055,42.43333435058594,375453.0,-0.01637215973573425,-1.3999965667740981,0.7234072082864614,45.302711892590835,45.338387354073404,0.9425538872563735,1.0778960727589109,2.5046818171924627,0.8382346921266901,23.362284158710654,1.0666656494140625,-0.5867227042259415,-1.0116683959960966,-2.2256964488281383,0.20235965683594515,-1.618682422412121,-0.40465436958007217,2.0364445495605565,10.95232879220621,-49.005459232219344,0.6070140264160223,7,0.8611125946044922,1.8611106872558594,3.363889694213867,2.2777786254882812,4.277778625488281,2,0.12258917797643831,2.220788485718617,42.75555419921875,-1.5128173527237203,42.877777099609375,9.142871156014664,43.61111068725586,0.12258917797643831 2459,2015-07-09,42.68888854980469,42.98888778686523,41.88888931274414,41.88888931274414,430857.0,0.01505948826675163,-1.7499988079059499,-2.117627457514162,52.49040406830672,46.55406510745109,0.228763934078259,0.3422184938364268,1.7394270962751932,0.2685420034443595,24.117276369895933,1.0999984741210866,-0.48848820769161705,-0.30222225189208984,-1.3995543858933814,0.7951098821092017,-0.8508883188927356,0.24644381510855595,1.3114294860839948,45.19774997575389,-17.864061753193063,0.5486660670006455,7,0.22777748107910156,1.2277755737304688,2.7305545806884766,1.8666667938232422,3.922222137451172,3,0.07834460883188399,-1.3999965667740981,42.0555534362793,2.220788485718617,42.75555419921875,-1.5128173527237203,42.877777099609375,0.07834460883188399 2460,2015-07-10,43.666664123535156,44.01111221313477,43.06666564941406,43.28888702392578,235008.0,0.02290468566755277,-1.29730908416073,0.47222182485754477,56.64332432411342,47.93723887601374,-0.7474934138593667,-0.7114108571400877,0.6824322909950951,-0.6396141784344564,24.803335720191228,1.3222236633300852,-0.34092883354699666,0.7005533218383775,-0.3027676150761849,1.7038742587529399,0.1988928533810963,1.2022137902956587,-1.8666648864746094,84.42195883580878,21.234574631101623,0.5016604684572807,7,-0.7499980926513672,0.03333473205566406,1.7583341598510742,1.1944465637207031,3.0222244262695312,4,0.05903317161927979,-1.7499988079059499,42.68888854980469,-1.3999965667740981,42.0555534362793,2.220788485718617,42.75555419921875,0.05903317161927979 2461,2015-07-13,43.94444274902344,44.33333206176758,43.27777862548828,43.666664123535156,298962.0,0.006361342938916437,-1.0000072278880834,0.7352976815574763,54.24351836015936,49.90144351575918,-0.9043874870545565,-1.0075957551189276,0.35747591071383056,-0.8436772322306396,25.089872704039244,1.0555534362792969,-0.2512047990115178,0.9572208404540987,-0.11103528776268234,2.02547696867088,0.42309277634571174,1.4913489045624857,-2.1002212524414077,84.64910299383524,23.220340192281952,0.5341280641083889,7,-0.877777099609375,-0.9166660308837891,1.4666671752929688,0.9166679382324219,2.7222213745117188,0,0.07079645326313755,-1.29730908416073,43.666664123535156,-1.7499988079059499,42.68888854980469,-1.3999965667740981,42.0555534362793,0.07079645326313755 2462,2015-07-14,43.77777862548828,43.97777557373047,43.655555725097656,43.97777557373047,251307.0,-0.003792609784290857,2.2222476539253835,-0.719986816446483,53.45454500056491,51.40063945475675,-0.5810996035739677,-0.7664659397715923,0.4847988573822022,-0.6049375658565879,24.67951800417782,0.3222198486328125,-0.18631860676384804,0.718334388732913,-0.3590552134404277,1.7957239909062537,0.17963958764624266,1.2570291898195833,-1.8339927062988295,78.07025469132569,18.458797881277164,0.5386948010866719,7,-0.7111129760742188,-0.9444465637207031,1.1222200393676758,1.0833320617675781,2.5222206115722656,1,0.06979690455331355,-1.0000072278880834,43.94444274902344,-1.29730908416073,43.666664123535156,-1.7499988079059499,42.68888854980469,0.06979690455331355 2463,2015-07-15,43.38888931274414,43.72222137451172,43.33333206176758,43.33333206176758,163836.0,-0.008883258240922287,-12.999588025267784,-0.27779049362935837,50.256406343900245,51.77159290050479,-0.15445527331967668,-0.36293058081621155,0.8250767234058713,-0.1467442482078738,24.055845508972695,0.4444465637207031,-0.10461127905892909,0.30833396911621236,-0.7779113830202036,1.3945793212526283,-0.2347887069519956,0.8514566451844203,-1.349521547851566,61.36367892433785,4.404969486273174,0.5431226760682077,7,-0.3222236633300781,-0.5555572509765625,1.2027759552001953,1.4722213745117188,2.0111122131347585,2,0.0427657060926907,2.2222476539253835,43.77777862548828,-1.0000072278880834,43.94444274902344,-1.29730908416073,43.666664123535156,0.0427657060926907 2464,2015-07-16,43.666664123535156,43.72222137451172,43.33333206176758,43.33333206176758,366444.0,0.006401980211773406,-1.333344777468786,5.999794012633892,53.885116718203754,52.120966910227814,-0.5005448199389164,-0.5830910913789253,0.5388850313527556,-0.3615894540651752,23.798929428580546,0.3888893127441406,0.05614782260751383,0.5305532455444322,-0.5562896700532676,1.617396161142132,-0.012868212254417699,1.073974703343282,-1.5355377867675841,47.36831009881072,-7.056919487126372,0.5434214577988484,7,-0.5999984741210938,-0.8333320617675781,0.74444580078125,1.1944465637207031,0.33333587646484375,3,0.06106873496652465,-12.999588025267784,43.38888931274414,2.2222476539253835,43.77777862548828,-1.0000072278880834,43.94444274902344,0.06106873496652465 2465,2015-07-17,43.83333206176758,44.11111068725586,43.5555534362793,43.5555534362793,655497.0,0.00381682323524668,-3.0,0.8333390554010597,60.28881269129872,52.7186322686965,-0.706691888937641,-0.6712890537688025,0.374518375415235,-0.4706388616778483,23.135328832676272,0.5555572509765625,0.16259871245453894,0.6255546569824233,-0.4458309991424869,1.6969403131073335,0.08986182891996464,1.161247485044882,-1.6141174960000058,52.631483843921544,-5.054775042745433,0.5356928280624554,7,-0.7666664123535156,-1.0,0.5777778625488281,1.3388900756835938,-0.9444427490234375,4,0.0633713773247715,-1.333344777468786,43.666664123535156,-12.999588025267784,43.38888931274414,2.2222476539253835,43.77777862548828,0.0633713773247715 2466,2015-07-20,44.92222213745117,45.166664123535156,43.77777862548828,43.83333206176758,675540.0,0.024841599405429404,-1.3148150502905536,3.919992309593782,67.92452728336652,54.94326296472271,-1.648429575409807,-1.6809700952385995,-0.7172798605479613,-1.4994288810844978,22.026503254377978,1.388885498046875,0.19824199796296682,1.6094448089599638,0.30984659663965175,2.909043021280276,0.9596457027998042,2.2592439151201233,-2.618442871843598,86.66679151139104,25.035690900197935,0.649799106160156,7,-1.4388904571533203,-1.7555580139160156,-0.5111122131347656,0.25,-0.5888900756835938,0,0.03932722666630206,-3.0,43.83333206176758,-1.333344777468786,43.666664123535156,-12.999588025267784,43.38888931274414,0.03932722666630206 2467,2015-07-21,45.35555648803711,46.11111068725586,45.08888626098633,45.11111068725586,256104.0,0.009646324913759496,-6.076797126709978,0.2244907968582499,66.88311977840073,57.34108606314604,-1.8709149780100134,-2.0689908802531534,-1.1449649707957477,-1.8803554261211772,21.9636029501948,1.1888885498046875,0.22868765618648013,1.9466680526733384,0.3574806078133719,3.535855497533305,1.1520743302433587,2.741261775103318,-2.8800041309538784,72.80005712888882,11.523783127074836,0.7945937224299827,7,-1.3555564880371094,-1.7166690826416016,-0.9444465637207031,-0.1722240447998047,-1.5222244262695312,1,0.02890732110946237,-1.3148150502905536,44.92222213745117,-3.0,43.83333206176758,-1.333344777468786,43.666664123535156,0.02890732110946237 2468,2015-07-22,44.599998474121094,46.0,44.5555534362793,46.0,186093.0,-0.016658554594414454,1.0634928420008611,-5.727247191011236,56.058146313109035,57.73750186812407,-0.8006698768761211,-1.2811051015537913,-0.3816749588706969,-1.07571885508532,21.715141374859048,1.4444465637207031,0.2738479813669912,1.1288879394531222,-0.5466117676736459,2.8043876465798903,0.29113808588973455,1.9666377930165098,-1.8336014506240517,45.59997692871798,-12.160096622621957,0.8377498535633857,7,-0.011110305786132812,-0.9611110687255859,-0.1944446563720703,0.5833339691162109,0.23333358764648438,2,0.0381166103385826,-6.076797126709978,45.35555648803711,-1.3148150502905536,44.92222213745117,-3.0,43.83333206176758,0.0381166103385826 2469,2015-07-23,45.67777633666992,46.88888931274414,44.666664123535156,44.666664123535156,618912.0,0.02416542375386399,-3.395605473539654,-0.7222222222222222,63.24785154377803,58.471338225864585,-1.5755761870360772,-2.2935809292479803,-1.4372464831603367,-2.099426800484892,21.08754901033878,2.288890838623047,0.41313457142070575,2.090554809570314,0.1481711682120448,4.032938450928583,1.1193629888911758,3.061746630249452,-2.6438022200721747,63.666638437928434,8.182371301327315,0.9711918206791349,7,-0.5944423675537109,-1.6499996185302734,-1.6194448471069336,-0.6777782440185547,-1.3999977111816406,3,-0.006081180676214881,1.0634928420008611,44.599998474121094,-6.076797126709978,45.35555648803711,-1.3148150502905536,44.92222213745117,-0.006081180676214881 2470,2015-07-24,46.53333282470703,46.599998474121094,45.5555534362793,45.5555534362793,425772.0,0.01873025695758912,-1.136361330997702,0.9670335060005961,73.071518959304,60.563338292436214,-2.214623773994724,-3.038914665932083,-2.270943200893001,-2.8975183443320773,20.426040774598707,1.0444450378417969,0.6659567502295047,2.7772224426269503,0.44466906398272243,5.109775821271178,1.6109457533048328,3.9434991319490678,-3.1138671884946447,88.57139704178361,30.861461079082403,1.1662766893221148,7,-1.4222221374511719,-2.505556106567383,-2.811112403869629,-1.533334732055664,-1.5666656494140625,4,-0.05444125040968373,-3.395605473539654,45.67777633666992,1.0634928420008611,44.599998474121094,-6.076797126709978,45.35555648803711,-0.05444125040968373 2471,2015-07-27,45.44444274902344,46.61111068725586,45.06666564941406,46.61111068725586,259029.0,-0.02340021678192461,1.6476171791979335,-1.1931811531724141,65.1249908804937,61.860054501317194,-0.9952430059592956,-1.8165077746252152,-1.1870817965366243,-1.749992718552491,19.083540333896806,1.5444450378417969,0.8205551841492067,1.5444435119628892,-0.833766003065584,3.9226530269913624,0.3553387544486526,2.733548269477126,-1.6780347451578734,38.09521473997417,-21.760558387355466,1.1891047575142357,7,-0.3333320617675781,-1.416666030883789,-1.8194446563720703,-0.4444446563720703,-0.9111099243164062,0,-0.056234674289943,-1.136361330997702,46.53333282470703,-3.395605473539654,45.67777633666992,1.0634928420008611,44.599998474121094,-0.056234674289943 2472,2015-07-28,45.35555648803711,45.9000015258789,45.166664123535156,45.44444274902344,163350.0,-0.001955932466313204,-2.1428454653206055,0.07618814066408358,69.93290229818845,64.04633182957144,-0.7364591286021565,-1.5747065528046846,-1.100420541086109,-1.5880220388419843,17.447696347586742,0.7333374023437429,0.879994227365259,1.3072238922119155,-1.0440611030987341,3.658508887522565,0.13158139455659068,2.4828663898672403,-1.2769003532836862,34.28580770676999,-30.444117843165472,1.1756424976553244,7,-0.24444580078125,-1.0611114501953125,-1.9805583953857422,-0.6055583953857422,-0.8888893127441406,1,-0.022538019714059776,1.6476171791979335,45.44444274902344,-1.136361330997702,46.53333282470703,-3.395605473539654,45.67777633666992,-0.022538019714059776 2473,2015-07-29,46.13333129882813,46.42222213745117,45.46666717529297,45.77777862548828,277515.0,0.017148390870171948,1.0476155443294588,-4.000085833226121,70.44854821512851,65.88671310700751,-1.2113849217304207,-2.223188592277374,-1.8936367556668543,-2.2830124082485455,16.53504628562678,1.0666656494140625,0.9685243047281773,1.9305543899536204,-0.5455605129731538,4.4066692928803946,0.6924969384902298,3.168611841417011,-1.7736518462756337,65.99993476876416,-1.1510807926385809,1.2380574514633882,7,-0.9111099243164134,-1.8388862609863352,-2.758333206176765,-1.383333206176765,1.0,2,-0.049855476990428804,-2.1428454653206055,45.35555648803711,1.6476171791979335,45.44444274902344,-1.136361330997702,46.53333282470703,-0.049855476990428804 2474,2015-07-30,46.44444274902344,47.44444274902344,45.70000076293945,46.17777633666992,270594.0,0.00674374560510449,-1.8545523210267263,0.7500053644615003,67.90831805268087,66.73332481382775,-1.2147780824866032,-2.448961254803102,-2.2054304337073773,-2.5104639960224517,16.493246426064907,1.7444419860839844,1.0961029732179668,2.1077770233154283,-0.551834656991133,4.7673887036219895,0.7779711831621441,3.4375828634687124,-1.8318423104517763,57.94391323878586,-6.732354228272577,1.3298058401532822,7,-0.8333320617675781,-1.8722209930419922,-3.0694446563720703,-1.6944446563720703,-0.6888885498046875,3,-0.03468898735553749,1.0476155443294588,46.13333129882813,-2.1428454653206055,45.35555648803711,1.6476171791979335,45.44444274902344,-0.03468898735553749 2475,2015-07-31,46.88888931274414,46.97777557373047,46.14444351196289,46.666664123535156,273231.0,0.009569423970105628,3.1666841507958456,0.8333452542736571,68.58346378474577,66.80653998064767,-1.3189103380495695,-2.777666491797568,-2.6482744146786033,-2.8699459123765863,16.44918765015214,0.8333320617675781,1.3074380487025294,2.3883346557617173,-0.47888521046574084,5.2555545219891755,0.9547247226479882,3.8219445888754464,-1.936467796918265,76.63559648334723,13.887366648598253,1.4336099331137302,7,-0.8888912200927734,-2.3166675567626953,-3.5972251892089844,-2.1388912200927734,-0.6444435119628906,4,-0.055687194248514094,-1.8545523210267263,46.44444274902344,1.0476155443294588,46.13333129882813,-2.1428454653206055,45.35555648803711,-0.055687194248514094 2476,2015-08-03,47.03333282470703,47.4000015258789,46.75555419921875,46.88888931274414,155214.0,0.0030805488054850283,-2.1351291163670774,0.6499871255686207,70.60476943298158,67.22005660893444,-1.265479128454139,-2.7350511428668725,-2.78367271636359,-2.923819164660614,16.32588519926695,0.6444473266601491,1.4953079934901865,2.325000381469728,-0.6474215423632543,5.29742230530271,0.8387894195532368,3.811211343386219,-1.7818687608974457,81.95127833249038,20.267861191229578,1.4862109619164896,8,-1.033334732055664,-2.461111068725586,-3.8250017166137695,-2.283334732055664,-0.02222061157225852,0,-0.04394044660021257,3.1666841507958456,46.88888931274414,-1.8545523210267263,46.44444274902344,1.0476155443294588,46.13333129882813,-0.04394044660021257 2477,2015-08-04,46.666664123535156,47.22222137451172,46.44444274902344,47.03333282470703,133173.0,-0.007795932781086257,1.0895507091907846,-2.5384920110920377,70.80392210983128,68.85847614190358,-0.7747440861148789,-2.1716921150870405,-2.4231372019727218,-2.4626479450106586,15.632245426111801,0.7777786254882812,1.6367243210911795,1.7627761840820284,-1.1832119354079254,4.708764303571982,0.2897821243370515,3.2357702438270053,-1.1520426174999088,60.674070616554346,-1.0064254647617616,1.472994059744978,8,-0.6111106872558594,-2.094442367553711,-3.4583330154418945,-1.916666030883789,0.4444465637207031,1,-0.04571424460897411,-2.1351291163670774,47.03333282470703,3.1666841507958456,46.88888931274414,-1.8545523210267263,46.44444274902344,-0.04571424460897411 2478,2015-08-05,47.21110916137695,47.36666488647461,46.72222137451172,46.72222137451172,153144.0,0.011666680018107778,-1.6363657644020317,-1.3333229296712443,71.75987660999738,69.80425670481684,-1.016777008637277,-2.434932297415017,-2.9689481963365694,-2.9150293881099714,14.768442910621376,0.7000007629394531,1.6464152489585615,2.049443435668948,-0.7455065623408785,4.844393433678775,0.6519684366640348,3.4469184346738615,-1.4649091061831214,86.62417039329098,22.177667145679393,1.3974749990049131,8,-0.9555549621582031,-2.588888168334961,-4.002778053283691,-2.461111068725586,0.23333358764648438,2,-0.05813127534671847,1.0895507091907846,46.666664123535156,-2.1351291163670774,47.03333282470703,3.1666841507958456,46.88888931274414,-0.05813127534671847 2479,2015-08-06,46.03333282470703,47.76666641235352,45.9555549621582,47.22222137451172,365616.0,-0.024947016869356964,-1.6942157202117925,-2.4318229699045717,62.01456204493609,68.57570593655373,0.24220996607321155,-1.0474553038237957,-1.843862669150191,-1.6569581745249735,13.696305491189436,1.8111114501953196,1.6155077049997715,0.7044448852539062,-1.8581073900925063,3.2669971606003188,-0.5768312524192964,1.985721022927109,-0.08334364625364543,4.294482404185572,-59.09998630434655,1.2812761376732058,8,0.3833332061767578,-1.25,-2.8250017166137695,-1.283334732055664,0.5222206115722656,3,0.023895694850291305,-1.6363657644020317,47.21110916137695,1.0895507091907846,46.666664123535156,-2.1351291163670774,47.03333282470703,0.023895694850291305 2480,2015-08-07,46.24444580078125,46.666664123535156,46.06666564941406,46.22222137451172,146763.0,0.004586089320930187,-2.5999633791856445,-0.01869344798819226,57.98658138749319,67.78254932622035,-0.015858805630529105,-1.1125884157994363,-2.0926881098768035,-1.79158808535162,13.675636107366259,0.633331298828125,1.7473116180293005,0.7866687774658203,-1.6814313886710153,3.254768943602656,-0.4473813056025975,2.020718860534238,1.5222206115722727,15.951024913010814,-42.66141677648383,1.2340500830684176,8,0.22221946716308594,-1.4611129760742188,-2.9611148834228516,-1.4944477081298828,-0.02222442626953125,4,-0.010571898810694424,-1.6942157202117925,46.03333282470703,-1.6363657644020317,47.21110916137695,1.0895507091907846,46.666664123535156,-0.010571898810694424 2481,2015-08-10,47.0555534362793,47.32222366333008,45.94444274902344,46.24444580078125,190332.0,0.017539568729880717,1.0495858857844904,36.49622382423618,59.8202645920982,66.65892291443254,-0.6418993533287463,-1.7693862289102782,-2.90313009325979,-2.538283472317268,14.157578818053523,1.3777809143066406,1.752706886432776,1.442220878601077,-1.016425342715003,3.900867099917157,0.2128977679430406,2.6715439892591135,0.7111129760742259,60.97553827312955,3.98598279512769,1.2293231106580393,8,-0.4388866424560547,-2.2722206115722656,-3.638888359069824,-2.3055553436279297,-1.0,0,-0.017237235060818423,-2.5999633791856445,46.24444580078125,-1.6942157202117925,46.03333282470703,-1.6363657644020317,47.21110916137695,-0.017237235060818423 2482,2015-08-11,46.83333206176758,47.33333206176758,46.38888931274414,47.155555725097656,162486.0,-0.0047225323746885595,1.7868861685662023,-0.39726375295705624,63.74829688834867,65.91445054479034,-0.21010578593246265,-1.3771189015473055,-2.6792295965464845,-2.2604491345770796,14.668623075300879,0.9444427490234375,1.5900460415197841,1.0672218322753935,-1.288769013451784,3.423212678002571,-0.11077359058819525,2.245217255138982,0.8604454040527401,48.78047248709905,-9.251165286379717,1.177995422863588,8,-0.09999847412109375,-2.049999237060547,-3.4166669845581055,-2.083333969116211,-0.34444427490235086,1,0.00379601756998027,1.0495858857844904,47.0555534362793,-2.5999633791856445,46.24444580078125,-1.6942157202117925,46.03333282470703,0.00379601756998027 2483,2015-08-12,45.24444580078125,46.77777862548828,44.96666717529297,46.77777862548828,372177.0,-0.03392639795286778,1.3623200664752684,4.75859782878926,47.490361991450065,63.645788760209136,1.385089107574892,0.37725048911705983,-1.1361067688487978,-0.6301244056347883,14.412542509733218,1.8666648864746094,1.5277603002751903,-0.6144422531127915,-2.7077695519165914,1.4788850456910083,-1.6611059025146915,0.4322213962891084,2.379358276367192,9.920667899177499,-45.44021025655876,1.0466636494019015,8,1.1222209930419922,-0.46111297607421875,-1.8277807235717773,-0.4944477081298828,1.1666641235351562,2,0.041257326804130745,1.7868861685662023,46.83333206176758,1.0495858857844904,47.0555534362793,-2.5999633791856445,46.24444580078125,0.041257326804130745 2484,2015-08-13,46.33333206176758,46.92222213745117,45.44444274902344,45.44444274902344,263457.0,0.024066738838638413,-2.325002038477879,-0.5797106136523085,48.87217495195413,61.45564555656562,0.3115467836650012,-0.5287201055052293,-2.2654945383319784,-1.6708196866668388,14.187737192028226,1.6777763366699219,1.4636275572235604,0.34111061096191264,-1.4872211892685314,2.1694424111923567,-0.5730552891533094,1.2552765110771347,1.1310438012695343,57.74644709037777,6.314395681157187,0.9141659001152223,8,0.03333473205566406,-1.50555419921875,-2.9166669845581055,-1.583333969116211,-0.8888893127441406,3,0.023980806857892834,1.3623200664752684,45.24444580078125,1.7868861685662023,46.83333206176758,1.0495858857844904,47.0555534362793,0.023980806857892834 2485,2015-08-14,46.61111068725586,47.155555725097656,46.0444450378418,46.166664123535156,185706.0,0.005995222297372704,-2.2258246717648555,0.5000021457661887,57.241395966213204,59.970826282480246,-0.010927637504110521,-0.619485726911563,-2.5455620151196072,-1.9034478118525584,14.455934018900074,1.1111106872558594,1.3405092364945475,0.4800003051757784,-1.0565511551793705,2.0165517655309273,-0.2882754250017925,1.2482760353533493,0.7034026545166014,69.483580939609,15.68850838484348,0.7682757301775728,8,-0.2444438934326172,-1.1944446563720703,-3.1944456100463867,-1.8611125946044922,-1.3888893127441406,4,-0.0011919314978210416,-2.325002038477879,46.33333206176758,1.3623200664752684,45.24444580078125,1.7868861685662023,46.83333206176758,-0.0011919314978210416 2486,2015-08-17,46.68888854980469,47.11111068725586,46.33333206176758,46.68888854980469,232299.0,0.0016686549923834448,-1.1874966472475244,0.0,58.28729216270288,58.580089621688195,-0.15947347970250547,-0.5882848284100035,-2.597907241308519,-1.9229230461993154,15.052588755351232,0.7777786254882812,1.2348744459264651,0.469444847106935,-0.974843689438174,1.913733383652044,-0.25269942116562305,1.191589115379493,0.4847540219790005,72.76997197001323,15.825216989947691,0.722144268272555,8,-0.3222217559814453,-1.166666030883789,-3.380556106567383,-1.9388904571533203,-2.4666671752929688,0,-0.009995251328271837,-2.2258246717648555,46.61111068725586,-2.325002038477879,46.33333206176758,1.3623200664752684,45.24444580078125,-0.009995251328271837 2487,2015-08-18,46.666664123535156,47.20000076293945,46.64444351196289,46.68888854980469,398493.0,-0.0004760110373118742,-15.6669718471046,-100.0,53.6585340324,56.5688293352885,-0.15337843437812637,-0.4878094541054878,-2.5188207224601555,-1.8628679764926943,14.9302983661609,0.5555572509765625,1.0796613357442482,0.38166503906249716,-1.015784469551491,1.7791145476764854,-0.31705971524449694,1.0803897933694913,-1.6999969482421875,76.1192576713838,19.480527016056058,0.6987247543069933,8,-0.29999732971191406,-1.1166648864746094,-3.619442939758301,-1.9444427490234375,-3.0666656494140625,1,-0.013095229726258983,-1.1874966472475244,46.68888854980469,-2.2258246717648555,46.61111068725586,-2.325002038477879,46.33333206176758,-0.013095229726258983 2488,2015-08-19,46.29999923706055,46.72222137451172,45.94444274902344,46.23333358764648,250695.0,-0.007857105138348475,-1.413784938853307,-2.9996567112945183,49.01664726710266,55.12461658219589,0.07873380231328042,0.013434134632404948,-2.1180829863709505,-1.4597657210347563,15.165624316977524,0.7777786254882812,0.8755084686965233,-0.06999988555908487,-1.220981817040915,1.0809820459227453,-0.6454908513000035,0.5054910801818338,-1.2886653900146499,48.734162087225585,-7.419762154642385,0.5754909657409155,8,-0.14999961853027344,-0.75,-3.3500003814697266,-1.9388904571533203,-3.9444427490234375,2,0.004079666369702251,-15.6669718471046,46.666664123535156,-1.1874966472475244,46.68888854980469,-2.2258246717648555,46.61111068725586,0.004079666369702251 2489,2015-08-20,45.4000015258789,47.0,44.97777557373047,46.61111068725586,183312.0,-0.019438395810193687,1.0335228961879646,-18.16691462577066,40.455837251145724,53.17675612260172,0.9827974526832008,0.9397353713609817,-1.204872136619933,-0.5150656576825341,15.043134933523556,2.0222244262695312,0.6635960030946606,-0.9561088562011761,-2.148229672346048,0.23601195994369562,-1.5521692642736156,-0.3600484481287367,1.799999237060554,19.00014247875232,-33.13522659134645,0.5960604080724373,8,0.7499980926513743,0.14999771118164773,-2.450002670288079,-1.483337402343743,-2.0333366394042898,3,0.022271109349217832,-1.413784938853307,46.29999923706055,-15.6669718471046,46.666664123535156,-1.1874966472475244,46.68888854980469,0.022271109349217832 2490,2015-08-21,44.0,44.900001525878906,43.77777862548828,44.88888931274414,694719.0,-0.03083703697853113,1.4634090176392023,0.7339464856607356,33.25152557566628,50.224674009664845,2.2696175365547404,2.2558746486480388,0.19377962969796414,0.9187577258834594,15.228556884859895,1.622222900390618,0.34230687828733153,-2.2294437408447294,-3.815530070857001,-0.6433574108324578,-3.0224869058508688,-1.43640057583859,3.1555562591552757,6.493481883593518,-40.14075317987224,0.7930431650061358,8,1.5555553436279297,1.6611099243164062,-1.0500011444091797,-0.08333587646484375,-1.24444580078125,4,0.0328282442959873,1.0335228961879646,45.4000015258789,-1.413784938853307,46.29999923706055,-15.6669718471046,46.666664123535156,0.0328282442959873 2491,2015-08-24,42.88888931274414,43.666664123535156,42.21110916137695,42.666664123535156,1246419.0,-0.0252525156194513,-1.5686223691252352,-0.2500032186492831,30.72562221463606,46.55548793480789,3.048067956795137,3.3367922260777547,1.3113770441033665,2.0323799687816475,16.238309225889473,1.7888908386230469,0.1461413506924245,-3.2127767562866225,-5.372989534858704,-1.0525639777145415,-4.292883145572667,-2.1326703670005784,4.131555841064454,13.585786292789157,-29.980669114874523,1.0801063892860412,8,1.8166656494140625,2.0999984741210938,0.06110954284667969,1.0277748107910156,-0.8777770996093679,0,0.054404114892157907,1.4634090176392023,44.0,1.0335228961879646,45.4000015258789,-1.413784938853307,46.29999923706055,0.054404114892157907 2492,2015-08-25,44.33333206176758,44.33333206176758,42.5,42.77777862548828,401121.0,0.0336787166133079,1.3571444336270382,6.9998970045489655,36.55243003588671,45.34016216196751,1.3541053017521705,1.909754468404003,-0.07133338930118072,0.6001155280277786,17.064341537511968,1.8333320617675781,0.010473980744457378,-1.7172227859497085,-3.9968370167890015,0.5623914448895846,-2.8570299013693585,-0.5774156705300584,2.3985529324951216,44.315541362409284,5.939663585669017,1.139807115419647,8,0.372222900390625,0.6555557250976562,-1.0083341598510742,-0.4166679382324219,-1.8555564880371094,1,-0.0025062561753999013,-1.5686223691252352,42.88888931274414,1.4634090176392023,44.0,1.0335228961879646,45.4000015258789,-0.0025062561753999013 2493,2015-08-26,43.83333206176758,44.21110916137695,42.88888931274414,43.44444274902344,196182.0,-0.01127819581220224,1.3106773463462762,0.2500006130771815,39.02437631862512,44.245962313819845,1.8247841974460215,2.3490462361645257,0.46544426183325527,1.112703378296871,17.50774882674491,1.4444427490234375,-0.2383694230740261,-2.1022228240966783,-4.587072499270988,0.3826268510776316,-3.3446476616838368,-0.8597979865095198,2.6273063825219793,33.87471034643721,-8.448210407064636,1.242424837587156,8,0.872222900390625,1.1555557250976562,-0.013888359069824219,0.08333206176757812,-1.211109161376946,2,-0.005323199872591999,1.3571444336270382,44.33333206176758,-1.5686223691252352,42.88888931274414,1.4634090176392023,44.0,-0.005323199872591999 2494,2015-08-27,44.83333206176758,44.88888931274414,43.86666488647461,43.88888931274414,297234.0,0.02281368887473234,-1.06741451672633,2.4285644219922506,43.47377353730418,42.716226488385516,0.6589262000141858,1.288204072444067,-0.4721462718860536,0.12945985325587372,16.996505105316192,1.0555572509765625,-0.5014077272668516,-1.0216672897338839,-3.541271037960776,1.4979364584930082,-2.2814691638473334,0.2381345843795657,1.372334625547225,97.52056032470914,49.71941579964301,1.2598018741134476,8,-0.127777099609375,0.15555572509765625,-0.7194442749023438,-0.9166679382324219,-2.7222213745117188,3,-0.05526637124175382,1.3106773463462762,43.83333206176758,1.3571444336270382,44.33333206176758,-1.5686223691252352,42.88888931274414,-0.05526637124175382 2495,2015-08-28,44.27777862548828,45.06666564941406,44.08888626098633,45.0,149256.0,-0.012391526811210474,1.2857257510767885,-0.7647063575409968,36.84210716522477,40.333428155332385,0.9484263576783576,1.7266351910750402,0.14566246941938488,0.6893065288979585,16.397803765956347,0.9777793884277344,-0.5048072492309856,-1.4466651916503892,-4.010901665429358,1.11757128212858,-2.72878342853987,-0.1645469547609082,1.6882146102702507,72.3736151874181,25.1550392045513,1.2821182368894832,8,0.4277763366699219,0.7111091613769531,0.27777671813964844,-0.2500019073486328,-0.9555549621582031,4,-0.020577223322788663,-1.06741451672633,44.83333206176758,1.3106773463462762,43.83333206176758,1.3571444336270382,44.33333206176758,-0.020577223322788663 2496,2015-08-31,44.96666717529297,44.96666717529297,43.58888626098633,44.27777862548828,223362.0,0.015558335833228298,3.0000110749329965,-0.9538468039255041,41.53225904138807,38.986064267442174,-0.011678510097098638,0.9222635810102844,-0.48529382464840864,0.013905589824716458,15.596340374693273,1.3777809143066406,-0.5937278621032291,-0.6544433593750014,-3.162543749936816,1.8536570311868132,-1.9084935546559052,0.5996068359059024,0.7740330160026687,96.1039540095952,47.055381501907746,1.2540501952809069,8,-0.3611125946044922,0.022220611572265625,-0.39722347259521484,-0.9388904571533203,-1.0888900756835938,0,-0.04917226725864887,1.2857257510767885,44.27777862548828,-1.06741451672633,44.83333206176758,1.3106773463462762,43.83333206176758,-0.04917226725864887 2497,2015-09-01,44.53333282470703,44.96666717529297,43.62222290039063,44.96666717529297,282132.0,-0.009636790489645941,5.2051128560864495,-0.6290340443440318,46.39638490214136,38.69492400466869,0.09746889713798623,1.251757703417212,-0.017569101841601764,0.45692540177279284,15.115148203993417,1.3444442749023366,-0.8139300190212282,-0.9811111450195327,-3.4834350699873156,1.5212127799482502,-2.232273107503424,0.27005081746435877,0.9955919047934856,75.51021123121576,20.623574243282697,1.2511619624838912,9,0.07222175598144531,0.4555549621582031,0.036110877990722656,-0.5055561065673828,-1.0,1,-0.05663669102647839,3.0000110749329965,44.96666717529297,1.2857257510767885,44.27777862548828,-1.06741451672633,44.83333206176758,-0.05663669102647839 2498,2015-09-02,44.46666717529297,45.13333129882813,43.56666564941406,44.5555534362793,160353.0,-0.0014969831626228114,1.5178604819402506,0.20512165921335257,39.4472414910048,38.58285780909748,-0.1377590194575049,1.161842831407526,0.08592871069507879,0.518794155912218,14.440093955783578,1.5666656494140696,-1.0735693041460408,-0.9105546951293917,-3.32041532523845,1.4993059349796667,-2.1154850101839173,0.29437561992513395,0.863188620120134,57.446943208048594,2.80134597089598,1.2049303150545283,9,-0.7944469451904297,0.5222206115722656,0.23611068725585938,-0.4388904571533203,-0.3000030517578125,2,-0.04472769667495091,5.2051128560864495,44.53333282470703,3.0000110749329965,44.96666717529297,1.2857257510767885,44.27777862548828,-0.04472769667495091 2499,2015-09-03,47.13333129882813,47.27777862548828,44.58888626098633,44.58888626098633,945261.0,0.059969957114682115,-1.1135393569221497,-28.62585296768387,52.32442561318472,40.70206892437731,-2.8303332929078877,-1.4948273689003742,-2.512156980202647,-2.1545955099191616,14.224689152551512,2.8111114501953125,-1.2365416851119164,1.7011095046997156,-0.8194678362935193,4.22168684569295,0.4408208342030946,2.9613981751963365,-4.922222137451179,96.10770872265516,41.54872656052315,1.2602886704966187,9,-2.388887405395515,-2.1444435119628977,-2.3749980926513743,-3.1055545806884837,-2.799999237060554,3,-0.0957095175351983,1.5178604819402506,44.46666717529297,5.2051128560864495,44.53333282470703,3.0000110749329965,44.96666717529297,-0.0957095175351983 2500,2015-09-04,45.75555419921875,46.86666488647461,45.56666564941406,46.655555725097656,342036.0,-0.029231481451506003,-1.0347800646043432,-0.35371230759312716,46.27658926884381,42.429954152622614,-1.3157026881206946,-0.16396113088312347,-1.073949790691536,-0.7941077196575392,13.997643606092542,1.5666656494140696,-1.3776292843583917,0.34777698516845845,-2.1490044539080273,2.844558424244944,-0.9006137343697844,1.5961677047067013,-3.4431116485595723,58.98199715062815,6.448714529328662,1.2483907195382415,9,-0.8666648864746094,-0.7666664123535156,-0.6638879776000977,-1.4500007629394531,-1.75555419921875,4,-0.07965029766867338,-1.1135393569221497,47.13333129882813,1.5178604819402506,44.46666717529297,5.2051128560864495,44.53333282470703,-0.07965029766867338 2501,2015-09-07,46.24444580078125,46.72222137451172,46.01111221313477,46.11111068725586,258174.0,0.010684858048792822,-3.266671244320987,-0.14814987496291274,48.376082420984375,43.74369330652236,-1.4288066466641567,-0.7554677779745589,-1.4764998098863273,-1.3034758670117412,13.227276260182592,0.9666671752929688,-1.3643950754424239,0.8772239685058594,-1.531665771367365,3.2861137083790837,-0.32722090143075633,2.081668838442475,-3.8326965286254904,72.15571632097989,21.672074469930706,1.204444869936613,9,-1.161111831665039,-1.2555580139160156,-0.9583358764648438,-1.9388923645019531,-2.688892364501953,0,-0.06319076998003081,-1.0347800646043432,45.75555419921875,-1.1135393569221497,47.13333129882813,1.5178604819402506,44.46666717529297,-0.06319076998003081 2502,2015-09-08,47.01111221313477,47.5,46.33333206176758,46.44444274902344,499311.0,0.016578562010587827,-1.9577423925184838,4.249964237690667,52.65340783573339,45.258030141756606,-1.9843611536928876,-1.5896338001754557,-2.140404593273537,-2.0831751982908173,12.616048524229715,1.25555419921875,-1.123269780006936,1.6350013732910256,-0.7978603827816642,4.067863129363715,0.41857049525467716,2.851432251327374,-4.5020423539123655,87.57065270099912,35.3428288319317,1.216430878036346,9,-1.4777793884277415,-2.0222244262695384,-1.7250022888183665,-2.705558776855476,-3.6555557250976634,1,-0.066650946255425,-3.266671244320987,46.24444580078125,-1.0347800646043432,45.75555419921875,-1.1135393569221497,47.13333129882813,-0.066650946255425 2503,2015-09-09,47.11111068725586,48.099998474121094,47.0555534362793,47.77777862548828,1833003.0,0.002127124192844443,-1.6856997121010737,-1.1764670243488533,56.79011859777727,46.737624037364725,-1.7550756955575437,-1.6259809801725638,-2.1554944789841173,-2.1844029712083852,13.628420420329606,1.088886260986321,-0.7231314998733183,1.6416666030883817,-0.910238544375666,4.1935717505524295,0.36571402935636144,2.917619176820402,-4.402403622402346,71.8354832646507,14.76823381121541,1.2759525737320236,9,-1.2777786254882812,-1.955556869506836,-1.7972230911254883,-2.8055572509765625,-3.5999984741210866,2,-0.07594339870905786,-1.9577423925184838,47.01111221313477,-3.266671244320987,46.24444580078125,-1.0347800646043432,45.75555419921875,-0.07594339870905786 2504,2015-09-10,47.44444274902344,48.17777633666992,46.68888854980469,47.22222137451172,255042.0,0.007075444770987982,-1.3103464605148665,-0.3333314259883385,64.9325658068818,49.85878610865995,-1.8763934994580822,-1.9729579376268873,-2.4215768891899856,-2.5255543067093953,14.44351243409286,1.4888877868652344,-0.4502685816636003,1.919443130493164,-0.7569894275067099,4.595875688493038,0.5812268514932271,3.257659409493101,-4.412258199613866,71.91487931838004,8.101311568288274,1.3382162789999361,9,-1.5722217559814453,-2.25,-2.0055551528930664,-3.1388893127441406,-4.666664123535156,3,-0.06908667139010183,-1.6856997121010737,47.11111068725586,-1.9577423925184838,47.01111221313477,-3.266671244320987,46.24444580078125,-0.06908667139010183 2505,2015-09-11,46.5555534362793,48.26666641235352,46.411109924316406,47.88888931274414,212922.0,-0.018735372600881428,-1.2876714261527262,-6.000034332406359,66.20825067838325,52.60056295721497,-0.7045100715931483,-1.1472651237171334,-1.4693655610332215,-1.6621514054861777,15.000346993687858,1.8555564880371165,-0.17993395153561664,1.0333316802978487,-1.6384657815142063,3.7051291421099037,-0.30256705060817524,2.3692304112038727,-3.1117215438888977,24.137802733053398,-44.12782108037825,1.3358987309060266,9,-0.6388874053955078,-1.3166656494140625,-0.9555540084838867,-2.088888168334961,-3.5222206115722656,4,-0.04773268086165661,-1.3103464605148665,47.44444274902344,-1.6856997121010737,47.11111068725586,-1.9577423925184838,47.01111221313477,-0.04773268086165661 2506,2015-09-14,46.22222137451172,46.98888778686523,45.83333206176758,46.5555534362793,245709.0,-0.007159877547665894,-1.080001098633219,0.24999856949125387,59.259267570152126,54.029772142549504,-0.1948372369778042,-0.8966593756106391,-1.0516381184106436,-1.3499385546980491,15.403385944973792,1.1555557250976491,-0.022466155799953924,0.7233329772949233,-1.9134865627051028,3.3601525172949493,-0.5950767927050862,2.0417427472949328,-2.29610603012501,15.981745897373143,-53.028462681321116,1.3184097700000126,9,-0.3055553436279297,-0.9833335876464844,-0.5972223281860352,-1.7555561065673828,-2.7777786254882812,0,-0.04807690561875755,-1.2876714261527262,46.5555534362793,-1.3103464605148665,47.44444274902344,-1.6856997121010737,47.11111068725586,-0.04807690561875755 2507,2015-09-15,46.0555534362793,46.5555534362793,45.53333282470703,46.5555534362793,224397.0,-0.0036057968067352286,3.0888824462890625,1.5000057220677263,61.26126335112579,56.45355234922961,0.23519898153070073,-0.8201724145509814,-0.7968312331777838,-1.205041108696932,15.650790356413996,1.0222206115722656,0.27536534648492506,0.5872205734252915,-2.006430992514346,3.1808721393649293,-0.7096052095445273,1.8840463563951104,-1.695382985095904,19.105630353078062,-52.10388204877497,1.296825782969819,9,0.372222900390625,-0.8166656494140625,-0.35555362701416016,-1.588888168334961,-2.7333297729492188,1,-0.05428227029035493,-1.080001098633219,46.22222137451172,-1.2876714261527262,46.5555534362793,-1.3103464605148665,47.44444274902344,-0.05428227029035493 2508,2015-09-16,46.48888778686523,46.71110916137695,46.33333206176758,46.666664123535156,718749.0,0.009408948937840389,1.8333309491452685,0.35555267333985796,58.900841612871154,57.18426523808366,0.13285394632988812,-1.3055672518161003,-1.1126074502301364,-1.6736369310147765,16.41078151135102,0.6555557250976562,0.49582069973651244,1.0111104965209918,-1.5966295844426668,3.6188505774846504,-0.29275954396084103,2.3149805370028247,-1.7380677395648192,34.95932463117196,-31.562042591617107,1.3038700404818309,9,0.41111183166504617,-1.249999999999993,-0.7305545806884695,-2.0222225189208913,-2.4888877868652273,2,-0.06739957542527819,3.0888824462890625,46.0555534362793,-1.080001098633219,46.22222137451172,-1.2876714261527262,46.5555534362793,-0.06739957542527819 2509,2015-09-17,46.411109924316406,47.20000076293945,46.38888931274414,46.94444274902344,209574.0,-0.0016730420160921966,-1.807711607024957,3.0000214578459414,62.09067182313944,58.94138552189428,0.10885868226929318,-1.2102035243665767,-0.9361688530742214,-1.6370757283440867,16.475304091652117,0.8111114501953125,0.6940111969468674,0.882777214050293,-1.7576138372619141,3.5231682653625,-0.4374183116058106,2.2029727397063965,-1.3087052405106903,32.113793339259985,-32.2765422801929,1.3201955256561022,9,0.4888896942138672,-1.1722221374511719,-0.8361101150512695,-1.9444446563720703,-1.633331298828125,3,-0.0624849893896251,1.8333309491452685,46.48888778686523,3.0888824462890625,46.0555534362793,-1.080001098633219,46.22222137451172,-0.0624849893896251 2510,2015-09-18,45.44444274902344,46.33333206176758,45.0444450378418,46.31111145019531,513009.0,-0.020828357194416003,1.8292678842079702,1.6250053644231457,52.62514095518359,59.4135031368053,1.1474168597138004,-0.13678699055307675,0.08843901861536096,-0.6958430335711725,15.632935016381955,1.3666648864746094,0.9665704012957548,-0.15611209869384624,-2.697654282936483,2.3854300855487907,-1.4268831908151682,1.1146589934274758,2.8222236633300852,18.556593389090832,-40.09455156016945,1.2707710921213202,9,1.2111129760742188,-0.20555496215820312,0.15277957916259766,-0.9777774810791016,-0.4222221374511719,4,-0.058679652829332185,-1.807711607024957,46.411109924316406,1.8333309491452685,46.48888778686523,3.0888824462890625,46.0555534362793,-0.058679652829332185 2511,2015-09-21,45.22222137451172,45.33333206176758,44.79999923706055,45.22222137451172,249318.0,-0.004889957078778262,3.8000137329625434,-0.0,53.87499957084639,59.54923555181786,1.351512755103741,0.2837528455847931,0.3582584639695767,-0.48552644315784477,13.883350151174175,0.6444435119628906,0.892077631510503,-0.49500007629394815,-2.7050302509255815,1.7150300983376852,-1.6000151636097613,0.610015011021865,2.980000610351567,17.59257787540571,-37.31801531200682,1.105015087315815,9,1.3111114501953125,0.016666412353515625,0.6694450378417969,-0.7555561065673828,0.03333282470703125,0,-0.04840294181210647,1.8292678842079702,45.44444274902344,-1.807711607024957,46.411109924316406,1.8333309491452685,46.48888778686523,-0.04840294181210647 2512,2015-09-22,44.22222137451172,45.23333358764648,44.22222137451172,45.22222137451172,425970.0,-0.022113022527540438,-1.022224426269517,-100.0,48.75564890346414,58.65651669689418,2.1392729439364047,1.3439045946360437,1.4005907214179913,0.5019553244126485,12.871826719810736,1.0111122131347585,0.983062996647746,-1.4894445419311495,-3.7146289401328616,0.7357398562705626,-2.602036741032009,-0.3768523428302899,3.843911700439456,0.0,-52.33471521139076,1.1125921991008576,9,2.0222225189208984,1.0166664123535156,1.7222232818603516,0.2444438934326172,1.2222213745117188,1,-0.017587959204974912,3.8000137329625434,45.22222137451172,1.8292678842079702,45.44444274902344,-1.807711607024957,46.411109924316406,-0.017587959204974912 2513,2015-09-23,43.599998474121094,44.27777862548828,43.36666488647461,44.22222137451172,994212.0,-0.01407036736397993,1.4848418643362464,0.622222900390625,27.285720031114778,54.47353383292006,2.4709104833688826,2.0530092881484308,2.0713253772174056,1.1059631577667233,12.008018279526356,0.9111137390136719,0.9895697199958917,-2.1000007629394517,-4.368672793593312,0.16867126771440866,-3.234336778266382,-0.9656647476125215,4.235499898803717,6.086959117750671,-39.029047022655746,1.134336015326931,9,2.2166671752929688,1.6388893127441406,2.358334541320801,0.8666667938232422,1.9000015258789062,2,-0.006370982121843172,-1.022224426269517,44.22222137451172,3.8000137329625434,45.22222137451172,1.8292678842079702,45.44444274902344,-0.006370982121843172 2514,2015-09-24,42.35555648803711,43.76666641235352,42.11111068725586,43.666664123535156,1540422.0,-0.028542248386146718,1.1911750970012183,2.107134974741282,27.76164016477493,50.20168822029692,3.260452302103836,3.2699571839122186,3.341863918979435,2.343574514345285,12.028098893983184,1.6555557250976634,0.8250312386549083,-3.2205539703369155,-5.9185010431572564,-0.5226068975165745,-4.569527506747086,-1.871580433926745,5.122435205971684,5.789506970356785,-36.02046150263807,1.3489735364101698,9,2.299999237060547,2.833332061767578,3.494442939758301,2.1111087799072266,2.9777755737304688,3,0.03882474103314748,1.4848418643362464,43.599998474121094,-1.022224426269517,44.22222137451172,3.8000137329625434,45.22222137451172,0.03882474103314748 2515,2015-09-25,43.36666488647461,43.62222290039063,42.5,42.5,1093671.0,0.02387191864007443,-1.5897504742705642,-0.6610173436640782,32.38091946109026,47.21520509706783,1.9550214736754157,2.3052837047653867,2.363766270752919,1.3358810191384691,12.22068667891725,1.2666664123535227,0.5927839298811008,-2.1638898849487305,-4.982226094820184,0.6544463249227235,-3.573057989884454,-0.754721780013007,3.5746387068588916,38.96548539930815,0.9529867640783607,1.4091681049357259,9,1.2888908386230469,1.8222236633300781,2.483334541320801,1.1000003814697266,3.8555564880371094,4,0.03253913444134304,1.1911750970012183,42.35555648803711,1.4848418643362464,43.599998474121094,-1.022224426269517,44.22222137451172,0.03253913444134304 2516,2015-09-28,42.75555419921875,43.84444427490234,42.411109924316406,43.36666488647461,461430.0,-0.014091715119334824,-1.205131064271807,-0.7051291644475354,23.43963014442889,43.012801407434836,2.260374193739608,2.8904445007184023,2.96636360645536,1.9380170952228895,11.999506311614693,1.4333343505859304,0.18351289555359784,-2.664444923400879,-5.737846883390141,0.408957036588383,-4.201145903395506,-1.1277439434062515,3.702730103506987,20.640535045792692,-10.644529056343703,1.5367009799946307,9,1.9000015258789062,2.4333343505859375,2.852778434753418,1.711111068725586,7.24444580078125,0,0.053014548748263834,-1.5897504742705642,43.36666488647461,1.1911750970012183,42.35555648803711,1.4848418643362464,43.599998474121094,0.053014548748263834 2517,2015-09-29,42.01111221313477,42.5,41.70000076293945,42.5,922203.0,-0.017411585465955226,2.2727315288040635,0.7999987515527446,20.539136183340645,38.750389693042564,2.649391380134304,3.6219382113663485,3.6794964345958476,2.6708385851461998,11.908414380207349,1.0555534362792969,-0.2257430656679773,-3.282775878906243,-6.69741313739533,0.13186137958284405,-4.99009450815079,-1.5754572496616959,4.012454728043977,12.06897827447793,-13.504822214316311,1.7073186292445446,9,2.4388885498046804,2.9722213745117116,2.836109161376946,2.455553054809563,8.977775573730455,1,0.07722818595289649,-1.205131064271807,42.75555419921875,-1.5897504742705642,43.36666488647461,1.1911750970012183,42.35555648803711,0.07722818595289649 2518,2015-09-30,42.47777557373047,43.27777862548828,42.01111221313477,42.5555534362793,1861956.0,0.011108093454612167,-1.505510177133069,0.15909144110051027,21.74459363736736,34.26749211684566,1.7365311133840038,3.16068205609934,3.210658677704437,2.200472742097972,11.714962538595557,1.2666664123535085,-0.5190597835736526,-2.716667938232419,-6.342081509241957,0.9087456327771193,-4.529374723737185,-0.9039611527276534,3.0269634260595666,36.269307466117,15.87337507700525,1.8127067855047683,9,1.5388908386230469,2.5055580139160156,2.36944580078125,1.9888896942138672,8.211112976074219,2,0.06984045504321656,2.2727315288040635,42.01111221313477,-1.205131064271807,42.75555419921875,-1.5897504742705642,43.36666488647461,0.06984045504321656 2519,2015-10-01,42.62222290039063,43.5444450378418,42.47777557373047,42.56666564941406,524700.0,0.00340053886318592,-8.142721684540936,-0.7143067340233392,25.55248219248756,31.259418920990548,1.1154066798968003,2.8047462926549613,3.0309252962681583,2.0540123896989044,12.498067870338645,1.0666694641113281,-0.8445771854946855,-2.3466651916503807,-6.02510135792668,1.3317709746259183,-4.18588327478853,-0.5074471085122312,2.4259475109773305,43.0051960943022,22.12906735624923,1.8392180831381484,10,0.8944435119628835,2.3611106872558523,2.2249984741210866,1.8444423675537038,8.099998474121087,3,0.06751823118974376,-1.505510177133069,42.47777557373047,2.2727315288040635,42.01111221313477,-1.205131064271807,42.75555419921875,0.06751823118974376 2520,2015-10-02,42.11111068725586,43.28888702392578,41.44444274902344,43.28888702392578,508104.0,-0.011991683641870532,2.1320790161523835,-21.199327107934668,24.999988401251684,28.05108434659114,1.2336975053342627,3.1925082661186224,3.4725034014872804,2.554796624360648,13.541781629710673,1.8444442749023438,-1.211718269757121,-2.6755552291870117,-6.545974482827816,1.1948640244537927,-4.610764856007414,-0.7403456023666095,2.535279366300685,27.777813099026382,6.023051038009868,1.935209626820404,10,1.2277774810791016,2.744443893432617,2.7361106872558594,2.3555545806884766,8.63333511352539,4,0.0765171310356072,-8.142721684540936,42.62222290039063,-1.505510177133069,42.47777557373047,2.2727315288040635,42.01111221313477,0.0765171310356072 2521,2015-10-05,43.32222366333008,43.64444351196289,42.42222213745117,42.5555534362793,571968.0,0.028759939035299276,-1.3655909215082582,-0.6509472156814479,35.251811295899856,26.550657945750658,-0.30762305667026624,1.8458841827217185,2.239599465763156,1.3330194671768538,14.521191446557266,1.5333328247070312,-1.6088924947069643,-1.318331146240233,-5.177651771087618,2.540989478607152,-3.2479914586639254,0.6113291661834594,0.8758937675918332,85.35364832318105,60.65042705534891,1.929660312423693,10,-0.46111297607421875,1.5333309173583984,1.5249977111816406,1.1444416046142578,7.422222137451172,0,0.09002302701471843,2.1320790161523835,42.11111068725586,-8.142721684540936,42.62222290039063,-1.505510177133069,42.47777557373047,0.09002302701471843 2522,2015-10-06,43.877777099609375,45.5,43.06666564941406,43.32222366333008,966933.0,0.012823751629110092,-3.562489941742573,0.7246315517121277,36.094666141727835,27.52942973581878,-1.0249595824519488,1.0999481159791529,1.6711268751873263,0.7718756522727119,14.409735623231468,2.4333343505859375,-1.8466792037027062,-0.6061109542846665,-4.311571718021156,3.099349809451823,-2.458841336152915,1.2466194275835818,-2.4333343505859375,60.0,35.0824420256393,1.8527303818682457,10,-0.40555572509765625,0.9777774810791016,0.9194440841674805,0.5888881683349609,7.322223663330078,1,0.13952901229458892,-1.3655909215082582,43.32222366333008,2.1320790161523835,42.11111068725586,-8.142721684540936,42.62222290039063,0.13952901229458892 2523,2015-10-07,43.53333282470703,44.61111068725586,43.46666717529297,44.31111145019531,554688.0,-0.00785008488739991,-1.5121963473760895,-1.4000068664812717,35.09780557724096,28.344559226092784,-0.7721680264656143,1.2254400434998303,1.9733093152666612,1.0976702813392478,13.86809530368499,1.1444435119628906,-2.1123327595863657,-0.7716663360595675,-4.283475563789537,2.740142891670402,-2.5275709499245522,0.9842382778054173,-2.0077789306640597,51.5068570461087,26.363595393805774,1.7559046138649843,10,-0.0611114501953125,1.3222217559814453,1.2638883590698242,0.9333324432373047,6.8111114501953125,2,0.17126083574117823,-3.562489941742573,43.877777099609375,-1.3655909215082582,43.32222366333008,2.1320790161523835,42.11111068725586,0.17126083574117823 2524,2015-10-08,44.166664123535156,44.33333206176758,43.27777862548828,43.72222137451172,530298.0,0.014548192332949128,1.7142773063907009,-0.5714257687969003,43.14659119832455,29.54074497467437,-1.2533833021529261,0.3520023564191348,1.2941746127736025,0.454860015717216,13.6958436560002,1.0555534362792969,-2.2476091646809735,0.025553894042971592,-3.160159548306794,3.211267336392737,-1.5673028271319112,1.6184106152178543,-2.561621307373045,67.12323870797825,39.447075631195204,1.5928567211748828,10,-0.6944427490234375,0.6888904571533203,0.16388988494873047,0.5666694641113281,6.388889312744141,3,0.14767301438086244,-1.5121963473760895,43.53333282470703,-3.562489941742573,43.877777099609375,-1.3655909215082582,43.32222366333008,0.14767301438086244 2525,2015-10-09,44.33333206176758,44.522220611572266,43.67777633666992,44.166664123535156,593289.0,0.003773613913114371,2.1020368125670004,0.3750042915507948,45.20383056307861,31.95898946563545,-1.4175833577561434,0.010872488988511009,1.0683675666651595,0.2781667232195346,13.723384304281428,0.8444442749023438,-2.1327558622563814,0.303332901000978,-2.6761463184806686,3.2828121204826246,-1.1864067087398453,1.7930725107418013,-2.650390101928707,62.09382254552125,31.773085572051826,1.4897396097408226,10,-0.8611106872558594,0.5222225189208984,0.5333337783813477,0.40000152587890625,6.4888916015625,4,0.14411028938322978,1.7142773063907009,44.166664123535156,-1.5121963473760895,43.53333282470703,-3.562489941742573,43.877777099609375,0.14411028938322978 2526,2015-10-12,44.0,44.666664123535156,43.68888854980469,44.44444274902344,213309.0,-0.007518768526199704,1.2000034332406357,-2.6666361493213704,48.708013889061384,35.08886476627109,-0.9936563184273837,0.1783281609326437,1.3328112940409795,0.6022719228743441,14.237458667978437,0.9777755737304688,-1.9319019855171433,0.08111190795898438,-2.7141964288656553,2.876420244783624,-1.316542260453339,1.4787660763713077,-2.2407168793579046,38.35619015369566,4.026582739884965,1.3976541684123207,10,-0.5277786254882812,0.8555545806884766,0.9388885498046875,0.7333335876464844,7.611110687255859,0,0.1532828591086648,2.1020368125670004,44.33333206176758,1.7142773063907009,44.166664123535156,-1.5121963473760895,43.53333282470703,0.1532828591086648 2527,2015-10-13,43.5555534362793,44.0,43.35555648803711,44.0,163026.0,-0.010101058266379637,1.8999819756413667,1.0000085831015897,49.736143992774814,38.19903702798303,-0.34318082178895537,0.4488928300755859,1.7136053239020157,1.0293137235057017,15.134636418160818,0.6444435119628906,-1.8411360357550137,-0.23833465576171875,-2.8488187646835996,2.372149453160162,-1.5435767102226592,1.0669073986992217,-1.7214559780500451,19.999835204675794,-17.162752667811215,1.3052420544609422,10,-0.08333206176757812,1.3000011444091797,1.4805574417114258,1.1777801513671875,7.622222900390625,1,0.16505110823626956,1.2000034332406357,44.0,2.1020368125670004,44.33333206176758,1.7142773063907009,44.166664123535156,0.16505110823626956 2528,2015-10-14,43.35555648803711,43.83333206176758,43.12222290039063,43.5,344115.0,-0.004591766892246607,-1.327267960474191,0.3249963522131338,56.77711606493771,41.6684407915886,-0.00623176257107616,0.42384319756472877,1.8287616027401015,1.2098565790395668,16.008802009620947,0.711109161376946,-1.6169772062844885,-0.28166503906250284,-2.56698213476119,2.0036520566361844,-1.4243235869118465,0.8609935087868408,-1.4481409789724395,15.107961646569093,-24.948122134320535,1.142658547849344,10,0.11666488647460938,1.4999980926513672,1.9055538177490234,1.377777099609375,7.6999969482421875,2,0.18093284714421376,1.8999819756413667,43.5555534362793,1.2000034332406357,44.0,2.1020368125670004,44.33333206176758,0.18093284714421376 2529,2015-10-15,43.51111221313477,43.88888931274414,43.22222137451172,43.88888931274414,166050.0,0.0035879074724962656,2.5294248323774133,2.6153968044367657,51.10734839977547,44.569258569202354,-0.02507556934786237,0.042042849975935326,1.6263926091533136,1.0169255088253166,16.493020678208495,0.6666679382324219,-1.2636407408054993,0.01889057159424823,-1.8566388253944694,1.894419968582966,-0.9188741269001142,0.9566552700886106,-1.5318450142513953,25.17993607761592,-14.393884036253269,0.9377646984943596,10,0.4499988555908132,1.3444423675537038,1.983330726623528,1.3888874053955007,8.044441223144524,3,0.1570479749700533,-1.327267960474191,43.35555648803711,1.8999819756413667,43.5555534362793,1.2000034332406357,44.0,0.1570479749700533 2530,2015-10-16,42.77777862548828,44.33333206176758,42.77777862548828,43.400001525878906,390231.0,-0.016853938002189706,-3.9999877384864386,1.6470635754099994,50.16724078539442,46.226528512479526,0.9082857830171207,0.5959057127162737,2.2966204962997736,1.7149816940951865,17.029740365679185,1.5555534362792969,-0.9511531478956599,-0.5811098098754854,-2.2387782205242743,1.0765586007733035,-1.4099440151998834,0.24772439544891256,-0.7280967705825745,0.0,-40.23506743221354,0.828834205324396,10,1.3611106872558594,2.0777759552001953,2.7555532455444336,2.211109161376953,8.833332061767578,4,0.1818181088570312,2.5294248323774133,43.51111221313477,-1.327267960474191,43.35555648803711,1.8999819756413667,43.5555534362793,0.1818181088570312 2531,2015-10-19,43.03333282470703,43.11111068725586,42.4555549621582,42.77777862548828,543591.0,0.0059739941490670745,2.1891992205623088,-0.41071165824709405,58.30324093153301,48.69414793356899,0.6788290384308482,0.1770340240566597,1.9534806319071336,1.4400032425685936,17.505375253866408,0.6555557250976562,-0.6912615672578255,-0.2161111831665039,-1.626357284700923,1.194134918367915,-0.9212342339337098,0.48901186760070203,-0.9146446068994365,30.76924639612553,-12.490442129323775,0.7051230507672078,10,0.5277767181396484,1.288888931274414,2.5444440841674805,2.0,7.544445037841797,0,0.18099669087566372,-3.9999877384864386,42.77777862548828,2.5294248323774133,43.51111221313477,-1.327267960474191,43.35555648803711,0.18099669087566372 2532,2015-10-20,43.44444274902344,43.61111068725586,42.655555725097656,43.58888626098633,140589.0,0.00955329037588215,9.117454611547549,-0.5652167422975878,57.923503418845065,51.23033658263611,0.22326511938820204,-0.3112929187818878,1.4649203041120558,1.013436572120817,17.39817414814833,0.9555549621582031,-0.3530742625490717,0.2338876724243164,-1.104473740666144,1.5722490855147768,-0.43529303412091025,0.9030683789695431,-1.2581282955719928,52.662682225219804,8.166856423463209,0.6691807065452287,10,0.11666679382324219,0.8777790069580078,2.133334159851074,1.5888900756835938,8.333335876464844,1,0.18797957624663053,2.1891992205623088,43.03333282470703,-3.9999877384864386,42.77777862548828,2.5294248323774133,43.51111221313477,0.18797957624663053 2533,2015-10-21,43.32222366333008,43.655555725097656,43.11111068725586,43.44444274902344,223155.0,-0.002813227146206354,1.0,0.8461375940842467,55.75869715443448,52.63168168887054,0.3491008509521265,-0.2223510843940062,1.5578943202486144,1.1049608355082228,16.6895858540106,0.5444450378417969,-0.1779395963411048,0.1255573272705064,-1.201505064738214,1.4526197192792267,-0.5379738687338573,0.7890885232748701,-1.0696354989476617,46.153971169004244,1.4088834570146673,0.6635311960043617,10,0.23888587951660156,0.9999980926513672,2.5111083984375,1.7111091613769531,8.36666488647461,2,0.18132847321937318,9.117454611547549,43.44444274902344,2.1891992205623088,43.03333282470703,-3.9999877384864386,42.77777862548828,0.18132847321937318 2534,2015-10-22,44.0,44.0,42.56666564941406,43.13333129882813,185292.0,0.015645003403729207,2.307686890383464,-7.091107712475362,65.12458298741367,54.84509862490778,-0.39649910698813784,-0.8122580034488251,0.8230423349216807,0.3969259119502695,15.387005504485652,1.4333343505859375,-0.028795428995195493,0.721111488342288,-0.5902051492661471,2.032428125950723,0.06545316953807401,1.376769807146502,-1.6824635989052297,82.24858201556938,33.89667672632651,0.6556583188042174,10,-0.4388904571533203,0.3222217559814453,2.069443702697754,1.0333328247070312,7.888889312744141,3,0.16035348718816578,1.0,43.32222366333008,9.117454611547549,43.44444274902344,2.1891992205623088,43.03333282470703,0.16035348718816578 2535,2015-10-23,44.77777862548828,45.33333206176758,44.0,44.0,255681.0,0.017676786942915523,-2.4285644219922506,0.8974347688298957,62.523919401054876,56.38019923735149,-1.2344149072889579,-1.5588206253174093,-0.012905865287116569,-0.38915447722198593,13.884199152996061,1.3333320617675781,0.19019535744162397,1.4283344268798857,-0.04474137932809441,2.9014102330878657,0.6917965237758992,2.164872329983872,-2.3965929524154035,80.6950497884389,35.49420874931461,0.7365379031039887,10,-0.8833351135253906,-0.8888912200927734,1.2916650772094727,0.25555419921875,8.233333587646491,4,0.15136469514217898,2.307686890383464,44.0,1.0,43.32222366333008,9.117454611547549,43.44444274902344,0.15136469514217898 2536,2015-10-26,45.022220611572266,45.5555534362793,44.5444450378418,44.78888702392578,173358.0,0.005459002067262908,-1.8000105638452397,0.3,60.40405357510701,57.56552252427729,-1.473567357662425,-1.7125459288914584,-0.3163837160724654,-0.6272551529449402,12.59707156517344,1.0111083984375,0.276521091651901,1.5594430923461928,-0.0625024798872289,3.1813886645796146,0.7484703062294784,2.3704158784629072,-2.5786586519608434,82.15614426708223,37.22338170571248,0.8109727861167126,10,-1.0166664123535156,-1.5222225189208984,0.9250011444091797,0.0555572509765625,8.166667938232422,0,0.1463475143202959,-2.4285644219922506,44.77777862548828,2.307686890383464,44.0,1.0,43.32222366333008,0.1463475143202959 2537,2015-10-27,45.25555419921875,45.5444450378418,44.97777557373047,45.11111068725586,338859.0,0.005182631697791207,-1.7567527442447413,0.6190429479948338,65.97940625570727,58.58799921214058,-1.6096702371838987,-1.7817000229622266,-0.6065425340876658,-0.8373913100130181,10.833411953328268,0.5666694641113281,0.3344214091570308,1.6305545806884751,-0.02863077490207644,3.2897399362790267,0.8009619028931994,2.460147258483751,-2.687512580540613,89.96284710389921,43.96716527856569,0.8295926777952752,10,-1.25,-1.7555561065673828,0.6305561065673828,-0.016666412353515625,7.855556488037109,1,0.11760376726138855,-1.8000105638452397,45.022220611572266,-2.4285644219922506,44.77777862548828,2.307686890383464,44.0,0.11760376726138855 2538,2015-10-28,45.44444274902344,45.5444450378418,44.76666641235352,45.11111068725586,359784.0,0.004173820277908469,1.9166517655978161,2.3076984022184077,62.921381255622364,59.900669529456906,-1.6439705475634625,-1.8308038537168656,-0.8394125122807594,-1.011506241869327,9.687380681449474,0.7777786254882741,0.3834542532161862,1.671109771728517,-0.0839101441676533,3.4261296876246874,0.7935998137804319,2.548619729676602,-2.7569006576412534,96.2825406914191,50.77165648829261,0.8775099579480847,10,-1.4388885498046875,-1.9444446563720703,0.2972230911254883,-0.20555496215820312,7.455558776855462,2,0.13936436433915667,-1.7567527442447413,45.25555419921875,-1.8000105638452397,45.022220611572266,-2.4285644219922506,44.77777862548828,0.13936436433915667 2539,2015-10-29,45.5,45.5555534362793,44.73333358764648,45.44444274902344,332712.0,0.0012225312406928257,8.866788738841926,0.16667238873439305,62.06900089737626,61.223087319677106,-1.5508203201381292,-1.749403835203033,-0.910198358110712,-1.05731662047004,8.724777340677933,0.8222198486328196,0.4626023181028671,1.5827781677246122,-0.24523169900319886,3.4107880344524233,0.6687732343607067,2.4967831010885178,-2.697737454821933,96.42870280225318,50.82543527032273,0.9140049333639058,10,-1.49444580078125,-2.000001907348633,0.027776718139648438,-0.2611122131347656,6.555553436279297,3,0.13601952856713595,1.9166517655978161,45.44444274902344,-1.7567527442447413,45.25555419921875,-1.8000105638452397,45.022220611572266,0.13601952856713595 2540,2015-10-30,45.33333206176758,45.87777709960938,44.97777557373047,45.5555534362793,234900.0,-0.003663031609503764,1.0769217225958483,-3.999862675089261,64.28572012454454,61.887807230011724,-1.0991077951191244,-1.400776314264391,-0.7158765526423778,-0.8810623630892138,7.194362915887592,0.9000015258789134,0.4968709089464056,1.2549991607666016,-0.46772148620576104,2.977719807738964,0.39363883728042026,2.116359484252783,-2.420937880945459,59.16658322008409,12.124190761005039,0.8613603234861805,10,-1.1111106872558594,-1.6722221374511719,-0.41110992431640625,-0.14444351196289062,7.466667175292969,4,0.1446078845923897,8.866788738841926,45.5,1.9166517655978161,45.44444274902344,-1.7567527442447413,45.25555419921875,0.1446078845923897 2541,2015-11-02,47.22222137451172,47.44444274902344,45.4000015258789,46.0,696069.0,0.04166667718513373,1.4533332112628432,-5.500017166203179,80.00004993792085,64.34075684324236,-2.60528993573363,-3.1436850685074234,-2.5187728778011618,-2.738994309875139,6.3750309711145565,2.1111106872558594,0.6306405652966731,2.9488885879516573,0.7652785891378002,5.132498586765514,1.8570835885447323,4.040693587358582,-4.131904218562362,91.8033040617644,39.63248855097363,1.0918049994069283,11,-2.2166671752929688,-2.7777786254882812,-2.299999237060547,-2.0333328247070312,3.622222900390625,0,0.12258827878325129,1.0769217225958483,45.33333206176758,8.866788738841926,45.5,1.9166517655978161,45.44444274902344,0.12258827878325129 2542,2015-11-03,50.0,50.88888931274414,47.67777633666992,47.67777633666992,2336013.0,0.05882354841925319,-1.765550129197693,1.9000024968944875,88.23530703034889,67.9492690516773,-4.867209896229795,-5.733230825156284,-5.2230733276389,-5.450365476626942,7.688171065326041,3.666667938232422,0.9203910688636228,5.42055606842041,2.067226304933172,8.773885831907648,3.743891186676791,7.097220950164029,-6.561352796604716,85.55956029900067,27.51495320927478,1.67666488174362,11,-3.2722225189208984,-3.833333969116211,-5.077777862548828,-4.8111114501953125,0.0,1,0.06377777099609383,1.4533332112628432,47.22222137451172,1.0769217225958483,45.33333206176758,8.866788738841926,45.5,0.06377777099609383 2543,2015-11-04,50.98888778686523,51.155555725097656,50.099998474121094,50.22222137451172,1006164.0,0.019777755737304448,-1.087913165847346,0.3301432262791198,89.26488827782471,70.6315251950563,-5.201173503859756,-6.466467614303596,-6.109358055014084,-6.376533844828877,9.107775881562635,1.1555557250976562,1.1903003168112392,6.03666610717773,1.668835030720217,10.404497183635243,3.852750568948977,8.220581645406483,-6.805216372535057,97.40482445693516,33.74885551911418,2.1839155382287556,11,-3.411109924316399,-4.68888854980468,-6.2722206115722585,-6.005554199218743,-0.36666488647459516,2,0.041621282450042374,-1.765550129197693,50.0,1.4533332112628432,47.22222137451172,1.0769217225958483,45.33333206176758,0.041621282450042374 2544,2015-11-05,50.68888854980469,51.11111068725586,50.5555534362793,51.11111068725586,1486953.0,-0.005883619943124585,1.6315875066631733,-0.550724709792668,93.5208067167074,74.07562378568436,-4.305325445678115,-5.958269752927897,-5.740364244087118,-6.0083586158949345,10.4693845286451,0.5555572509765625,1.4635328384610702,5.410555648803708,0.3678844682828668,10.45322682932455,2.8892200585432875,7.931891239064129,-5.668591018182418,92.44603783464693,19.881350850045024,2.521335590260421,11,-2.838888168334961,-4.388889312744141,-6.1888885498046875,-5.705554962158203,-0.9222221374511648,3,0.04362125584785059,-1.087913165847346,50.98888778686523,-1.765550129197693,50.0,1.4533332112628432,47.22222137451172,0.04362125584785059 2545,2015-11-06,50.72222137451172,50.88888931274414,50.27777862548828,50.68888854980469,584667.0,0.0006575962831436577,2.333312526009155,-0.07894617963011483,93.35842143712077,77.737220214797,-3.807122983951402,-5.785022798114198,-5.684982758095046,-5.970145763356889,11.951386185359661,0.6111106872558594,1.803746810495781,5.124444007873535,-0.447809241536433,10.696697257283503,2.338317383168551,7.910570632578519,-4.9656928596724015,92.47102302251349,14.015577682064958,2.7861266247049836,11,-2.7777767181396484,-4.422222137451172,-6.472221374511719,-5.738887786865234,-0.9111099243164062,4,0.026286941416126197,1.6315875066631733,50.68888854980469,-1.087913165847346,50.98888778686523,-1.765550129197693,50.0,0.026286941416126197 2546,2015-11-09,50.74444580078125,51.14444351196289,50.22222137451172,50.78888702392578,427788.0,0.0004381595613771605,1.4411806284837225,-1.3332570382238498,93.0537644472323,80.74548223607756,-3.2768888087282306,-5.561188142792972,-5.638613861697671,-5.926710616243227,13.67277592322907,0.9222221374511719,2.0610993046747836,4.809446144104001,-1.1579822151526784,10.77687450336068,1.8257319644756578,7.793160323732344,-4.340034020710931,88.17895333774278,6.194003942248415,2.98371417962834,11,-2.8000011444091797,-3.955556869506836,-6.647224426269531,-5.888891220092773,-0.24444580078125,0,0.040507949270925936,2.333312526009155,50.72222137451172,1.6315875066631733,50.68888854980469,-1.087913165847346,50.98888778686523,0.040507949270925936 2547,2015-11-10,50.74444580078125,50.77777862548828,50.33333206176758,50.77777862548828,325458.0,0.0,25.667200732433052,0.7500429184549356,94.414888153038,84.24476078023486,-2.7003836331474176,-5.264936006385476,-5.554636494705342,-5.870142149132107,15.222794511263393,0.4444465637207031,2.323843209579543,4.450001525878903,-1.774457106838355,10.674460158596162,1.3377722095202742,7.562230842237533,-3.769896747307648,61.05280656865722,-24.412607516252265,3.1122293163586296,11,-2.8000011444091797,-3.9388904571533203,-6.886113166809082,-5.888891220092773,0.7444419860839773,1,0.0019706289534362487,1.4411806284837225,50.74444580078125,2.333312526009155,50.72222137451172,1.6315875066631733,50.68888854980469,0.0019706289534362487 2548,2015-11-11,51.20000076293945,51.29999923706055,50.47777557373047,51.13333129882813,274149.0,0.008977434967891496,5.16668335598312,-2.000114442664012,94.26229008421262,87.82179291210555,-2.51850202014743,-5.378427135352268,-5.917039908073946,-6.264663429348715,16.75530581464183,0.8222236633300781,2.635803536214212,4.513334274291992,-1.9165975869967156,10.9432661355807,1.2983683436476383,7.728300204936346,-3.7237309088709623,90.72179179069347,4.649143476678049,3.2149659306443557,11,-3.0611133575439453,-4.322223663330078,-7.0361127853393555,-6.344446182250977,1.888885498046875,2,-0.023437514551915006,25.667200732433052,50.74444580078125,1.4411806284837225,50.74444580078125,2.333312526009155,50.72222137451172,-0.023437514551915006 2549,2015-11-12,50.344444274902344,51.18888854980469,49.93333435058594,51.18888854980469,196920.0,-0.016710087407975083,1.9736815951862525,-12.666132631459838,83.89714442874178,90.00084005701636,-1.009672345835213,-4.200023369626081,-5.06232063685502,-5.352428652616744,18.196710085599143,1.2666664123535156,2.911735978385387,3.3161111831665053,-3.129525199484746,9.761747565817757,0.09329299184088313,6.5389293744921275,-2.3328523072149636,30.081253157596517,-54.33057882424576,3.2228181913256253,11,-1.9944438934326172,-3.4666671752929688,-6.180556297302246,-5.488889694213867,1.8666648864746094,3,0.005517562652424868,5.16668335598312,51.20000076293945,25.667200732433052,50.74444580078125,1.4411806284837225,50.74444580078125,0.005517562652424868 2550,2015-11-13,50.5555534362793,50.73333358764648,49.93333435058594,50.38888931274414,206019.0,0.00419329609090946,2.0638139344622104,-0.19736544907528708,83.83150880977132,90.4265577094442,-0.44936262775469515,-4.003843904133383,-5.227414500318403,-5.501863084716604,19.716009634436116,0.7999992370605398,3.2444658144105176,3.138331604003909,-3.1644491662593808,9.441112374267199,-0.013058781127739394,6.289721989135558,-2.083584450879677,45.52828508665422,-37.55085034756057,3.151390385131645,11,-1.0666656494140625,-3.677776336669922,-6.391665458679199,-5.69999885559082,1.2222251892089844,4,-0.01560435936914617,1.9736815951862525,50.344444274902344,5.16668335598312,51.20000076293945,25.667200732433052,50.74444580078125,-0.01560435936914617 2551,2015-11-16,50.82222366333008,51.11111068725586,49.9000015258789,50.44444274902344,241767.0,0.005274795921023756,1.5348812142455228,2.266720073243305,83.8971519097606,89.94454047382327,-0.16949388436250956,-3.8547035145864896,-5.459782811234277,-5.695278878676888,21.10734583302622,1.2111091613769602,3.629064454346654,3.015557289123535,-3.1066401052510173,9.137754683498088,-0.04554140806374107,6.076655986310811,-1.9543304426979304,65.87311751194156,-15.660481344441436,3.061098697187275,11,-0.22222328186035156,-3.944446563720703,-6.6583356857299805,-5.966669082641602,1.2333297729492188,0,-0.019895080149047395,2.0638139344622104,50.5555534362793,1.9736815951862525,50.344444274902344,5.16668335598312,51.20000076293945,-0.019895080149047395 2552,2015-11-17,51.61111068725586,51.61111068725586,51.12222290039063,51.33333206176758,269262.0,0.015522481447323822,2.5199813232991333,0.7352902567830925,84.9936855485434,89.46996239279201,-0.788757526288272,-4.216580281536224,-6.229209482990008,-6.4027418552733195,23.174877797989385,0.7888870239257812,4.084432796834996,3.396110916137694,-2.588892408116422,9.38111424039181,0.4036092540106395,6.388612578264748,-2.4027226243237365,100.0,19.492147365972443,2.992501662127057,11,-0.8555545806884766,-4.577777862548828,-7.447222709655762,-6.755556106567383,1.2666664123535227,1,-0.02152851726033911,1.5348812142455228,50.82222366333008,2.0638139344622104,50.5555534362793,1.9736815951862525,50.344444274902344,-0.02152851726033911 2553,2015-11-18,51.17777633666992,51.666664123535156,51.03333282470703,51.62222290039063,209286.0,-0.008396144644353454,1.3750116229999498,-1.600002746573675,80.89478095642963,88.06707064165005,-0.36410068194756917,-3.335568805405906,-5.784272675861246,-5.900143998215043,25.358979835436855,0.633331298828125,4.2866932744354145,2.5699989318847685,-3.084986000946209,8.224983864715746,-0.25749353453071677,5.397491398300254,-1.5849526538460026,72.32704266712742,-5.912179998599385,2.8274924664154875,11,-0.3944435119628906,-4.116666793823242,-7.013888359069824,-6.322221755981445,1.1000022888183594,2,0.00607903415241573,2.5199813232991333,51.61111068725586,1.5348812142455228,50.82222366333008,2.0638139344622104,50.5555534362793,0.00607903415241573 2554,2015-11-19,51.0555534362793,51.88888931274414,50.9555549621582,51.5555534362793,233910.0,-0.0023882026367575415,-1.6666811989100818,1.1249946356075315,81.28795634170746,86.72590785327078,-0.20606679950072504,-2.8012825832377857,-5.662374274896038,-5.720196950854927,27.199830490590738,0.9333343505859375,4.109388207234723,2.094998359680176,-3.219738104129206,7.409734823489558,-0.5623698722245152,4.752366591584867,-1.0894384741273555,58.100407576120986,-21.619801640064864,2.657368231904692,11,-0.16110801696777344,-3.883331298828125,-6.891665458679199,-6.19999885559082,2.5,3,0.039825889405836534,1.3750116229999498,51.17777633666992,2.5199813232991333,51.61111068725586,1.5348812142455228,50.82222366333008,0.039825889405836534 2555,2015-11-20,51.5555534362793,51.77777862548828,50.72222137451172,51.07777786254883,1204200.0,0.009793253942963043,1.2891510448551433,-0.9555511474609375,77.93694569747377,85.04626132551984,-0.6430511859979973,-2.9170312519215713,-6.128239477582056,-6.15649551993932,29.400959080252115,1.0555572509765625,3.8124232816977326,2.2561096191406236,-2.793371824923959,7.305591063205206,-0.2686311028916677,4.780850341172915,-1.2048836040089128,83.24008631023742,4.839766960072936,2.5247407220322913,11,-0.6611080169677734,-4.383331298828125,-7.147220611572266,-6.69999885559082,1.8333358764648438,4,0.012715521052603984,-1.6666811989100818,51.0555534362793,1.3750116229999498,51.17777633666992,2.5199813232991333,51.61111068725586,0.012715521052603984 2556,2015-11-23,51.61111068725586,51.9555549621582,51.5444450378418,51.9555549621582,575730.0,0.0010776191365151622,1.3870910580990985,-0.7209332034555994,66.00440028830002,81.88954045166005,-0.6288767267993123,-2.5862543948768746,-6.137566632851822,-6.135672321330972,31.569254221153916,0.41110992431640625,3.5022653007668723,1.982222366333005,-2.7415248148995914,6.705969547565601,-0.37965122428329323,4.344095956949303,-0.9527969588907226,72.07209157745947,-5.1986286094967795,2.3618735906162986,11,-0.6833324432373047,-4.405555725097656,-7.113888740539551,-6.755556106567383,0.7888908386230398,0,0.0032293034583652513,1.2891510448551433,51.5555534362793,-1.6666811989100818,51.0555534362793,1.3750116229999498,51.17777633666992,0.0032293034583652513 2557,2015-11-24,50.57777786254883,51.61111068725586,50.13333129882813,51.61111068725586,191772.0,-0.020021518834745566,1.8602195790048666,3.0,45.951874751147606,76.52171652576395,0.4227887493112661,-1.1950191659657463,-5.063684937873418,-5.029240846366811,33.2445071334857,1.4777793884277273,3.1674596767136904,0.6827783584594727,-3.580862958758864,4.946419675677809,-1.4490423001496993,2.8145990170686446,1.377777099609375,24.390340915037857,-48.254323440996075,2.1318206586091693,11,0.35000038146972656,-3.3166675567626953,-6.636112213134766,-5.722223281860352,1.2222213745117188,1,0.029217882559935626,1.3870910580990985,51.61111068725586,1.2891510448551433,51.5555534362793,-1.6666811989100818,51.0555534362793,0.029217882559935626 2558,2015-11-25,51.77777862548828,51.9555549621582,50.72222137451172,50.78888702392578,256608.0,0.02372584984260473,-1.1980189269300845,-0.956992343529655,59.10780835205228,73.76734585057623,-0.7673280075159497,-1.998688120576972,-6.222326485571614,-6.137245884931119,35.31362248198747,1.377777099609375,2.8734492611138975,1.5661123275756808,-2.2197442246791255,5.351968879830487,-0.3268159485517188,3.4590406037030803,-1.6444473266601491,90.24398923977094,19.273587250384765,1.8929282761274022,11,-0.8500003814697266,-4.516668319702148,-7.836112976074219,-6.922224044799805,-0.6555557250976491,2,0.021244605375550174,1.8602195790048666,50.57777786254883,1.3870910580990985,51.61111068725586,1.2891510448551433,51.5555534362793,0.021244605375550174 2559,2015-11-26,51.68888854980469,52.22222137451172,51.06666564941406,52.11111068725586,178407.0,-0.0017167610902456554,2.5862126118020328,-0.4269650351808419,58.011044483954265,70.89840536992989,-0.5226333550702478,-1.4992355329060558,-6.089749971073303,-5.966055573511227,37.59403793085468,1.1555557250976562,2.5611632162817415,1.1677778244018526,-1.9491586242079961,4.284714273011701,-0.39069039990307175,2.726246048706777,-1.5555572509765554,74.46812396135786,5.9605713067055035,1.5584682243049253,11,-0.627777099609375,-4.294445037841797,-7.747222900390625,-6.833333969116211,-1.6777763366699148,3,0.01139297230421521,-1.1980189269300845,51.77777862548828,1.8602195790048666,50.57777786254883,1.3870910580990985,51.61111068725586,0.01139297230421521 2560,2015-11-27,51.88888931274414,52.0,51.06666564941406,51.666664123535156,545553.0,0.003869318310970149,3.199984550549743,-0.526322922219311,59.21286421198287,68.15570673684348,-0.5739695226411001,-1.2468557756018868,-6.211676209000927,-6.097369865789602,39.68353670822276,0.9333343505859375,2.2226519415126162,1.0400007247924776,-0.9577161391232494,3.0377175887082046,0.041142292834614125,2.038859156750341,-1.6720024108886662,84.04262313044426,17.278843525913047,0.998858431957864,11,-0.7111129760742188,-3.7777786254882812,-7.947223663330078,-7.033334732055664,-2.1111106872558594,4,0.03211986507342357,2.5862126118020328,51.68888854980469,-1.1980189269300845,51.77777862548828,1.8602195790048666,50.57777786254883,0.03211986507342357 2561,2015-11-30,53.01111221313477,53.22222137451172,51.78888702392578,51.87777709960938,569214.0,0.021627421886538878,-1.1864353027776813,5.09993991932023,65.45453032187524,65.98468948943591,-1.5120547249825833,-2.0165420563304153,-7.234010573516272,-7.148118638108961,40.877882469824634,1.4333343505859375,2.0722115385341127,1.872779083251963,0.5113882892894495,3.2341698772144767,1.1920836862707063,2.55347448023322,-2.7140119323730474,93.16553337268803,24.618566459138037,0.6806953969812553,11,-1.3333358764648509,-4.127779006958015,-9.119446754455574,-8.155557632446296,-3.1555557250976634,0,0.007126375656682837,3.199984550549743,51.88888931274414,2.5862126118020328,51.68888854980469,-1.1980189269300845,51.77777862548828,0.007126375656682837 2562,2015-12-01,53.18888854980469,53.85555648803711,52.666664123535156,53.33333206176758,423684.0,0.0033535673795175303,1.0,-0.12744995742131357,64.09446937211995,64.11798820229038,-1.6120066173610326,-2.0481766116307227,-7.275535191423387,-7.250000315670562,40.48366224946438,1.1888923645019531,1.916312406716905,1.891110992431642,0.35528596454212646,3.4269360203211576,1.1231984784868843,2.6590235063764,-2.7162810034179614,78.72337576167084,12.44512784732828,0.7679125139447567,12,-1.1944446563720703,-3.8944435119628906,-9.436112403869629,-8.333333969116211,-2.9333343505859375,1,-0.0148318012546379,-1.1864353027776813,53.01111221313477,3.199984550549743,51.88888931274414,2.5862126118020328,51.68888854980469,-0.0148318012546379 2563,2015-12-02,53.11111068725586,53.88888931274414,52.87777709960938,53.18888854980469,329526.0,-0.0014622953152330087,-2.714285714285785,0.5384656014789383,72.03537983925216,63.08992414646201,-1.3758279253846695,-1.9007052843428909,-7.039541007618283,-7.089800117427728,39.97273035588691,1.0111122131347585,1.7393269739204058,1.7072219848632812,-0.020062199236456024,3.4345061689630185,0.8435798928134162,2.5708640769131463,-2.367867225537104,72.44092891735792,1.5185710092357851,0.8636420920498682,12,-1.1000003814697266,-3.799999237060547,-9.3583345413208,-8.255556106567383,-5.333332061767578,2,-0.024686199050058977,1.0,53.18888854980469,-1.1864353027776813,53.01111221313477,3.199984550549743,51.88888931274414,-0.024686199050058977 2564,2015-12-03,52.9000015258789,53.88888931274414,52.5555534362793,53.33333206176758,259776.0,-0.0039748587187353746,-1.376232642724816,5.571386531953595,68.67258153605516,62.060550350748834,-0.9784655000812919,-1.5973485287938658,-6.629288331519938,-6.801094713715706,39.290192921442035,1.3333358764648438,1.4580518925282533,1.38555717468261,-0.4298362397071642,3.2009505890723844,0.47786046748772293,2.2932538818774972,-1.842193479057606,64.96068686142313,-8.794888173287134,0.9076967071948885,12,-0.8888912200927663,-3.5888900756835866,-9.14722537994384,-8.044446945190423,-6.244445800781243,3,-0.03360640026860062,-2.714285714285785,53.11111068725586,1.0,53.18888854980469,-1.1864353027776813,53.01111221313477,-0.03360640026860062 2565,2015-12-04,52.0555534362793,53.28888702392578,51.77777862548828,53.28888702392578,295272.0,-0.01596310142234103,1.4504455462387609,2.8461728069016656,58.99510556750044,61.28173982621554,-0.06217172234711654,-0.6829015989403899,-5.623999412675296,-5.885834245605466,38.55324749073685,1.5111083984375,1.212819162030243,0.4744424819946289,-1.3162143225633756,2.2650992865526334,-0.4208859202843698,1.3697708842736276,-0.7146372628657218,13.15775683709332,-59.050474441718436,0.8953284022790008,12,-0.04444313049316406,-2.622220993041992,-8.302777290344238,-7.19999885559082,-4.488887786865234,4,-0.039274219332757765,-1.376232642724816,52.9000015258789,-2.714285714285785,53.11111068725586,1.0,53.18888854980469,-0.039274219332757765 2566,2015-12-07,52.79999923706055,53.22222137451172,52.44444274902344,52.44444274902344,387054.0,0.014300987150055455,-3.3749932944950487,-0.2882889849092669,58.72755663138605,62.701260035130936,-0.6931283900855618,-1.3338413285565807,-6.175936731371948,-6.571806320389896,37.663417259827455,1.1666679382324219,0.9890466143736063,1.1161106109619112,-0.7080004822011929,2.9402217041250154,0.2040550643803627,2.0281661575434597,-1.204285749713918,48.42098605928643,-19.434367339206368,0.9120555465815509,12,-0.4944438934326172,-3.1555538177490234,-8.858333587646484,-7.94444465637207,-4.4333343505859375,0,-0.057239027561404865,1.4504455462387609,52.0555534362793,-1.376232642724816,52.9000015258789,-2.714285714285785,53.11111068725586,-0.057239027561404865 2567,2015-12-08,50.844444274902344,52.72222137451172,50.02222061157226,52.72222137451172,665352.0,-0.03703702633362138,1.8757414961564165,-5.2812342420633644,48.000009155266454,61.46706012437695,1.457503210309433,0.6636131808090511,-4.022628636759187,-4.575474566146852,36.13942908501306,2.7777786254882884,0.7618527171249099,-0.8444442749023438,-2.658232116782713,0.9693435669780257,-1.7513381958425285,0.06244964603784098,3.044445037841797,21.26439389754006,-44.12406235282326,0.9068939209401846,12,1.1111106872558594,-0.0611114501953125,-6.11944580078125,-5.988889694213867,-4.377777099609375,1,-0.01944927908973859,-3.3749932944950487,52.79999923706055,1.4504455462387609,52.0555534362793,-1.376232642724816,52.9000015258789,-0.01944927908973859 2568,2015-12-09,50.0,50.911109924316406,49.33333206176758,50.83333206176758,496287.0,-0.01660838832924716,2.191014963488163,0.44378646535892474,44.17179438897224,59.92936566937895,2.2610201435549726,1.4899367321971368,-3.001210761049194,-3.6826858201991968,34.47000663548814,1.5777778625488281,0.6714065616462577,-1.6288885116577134,-3.5846093111740913,0.32683228785866447,-2.606748911415906,-0.6510281118995209,3.8115559387207014,14.63416880754841,-49.54148703541786,0.9778603997581891,12,1.6111106872558594,1.6111106872558594,-3.5527782440185547,-3.833333969116211,-3.3444442749023438,2,0.005111083984375098,1.8757414961564165,50.844444274902344,-3.3749932944950487,52.79999923706055,1.4504455462387609,52.0555534362793,0.005111083984375098 2569,2015-12-10,50.62222290039063,50.72222137451172,49.4000015258789,50.0,511182.0,0.012444458007812687,2.216219727196825,-0.7466686197946554,44.915272906075565,58.34074441316702,1.644517396510416,0.9376659485921692,-3.440237645410363,-4.269664290535978,33.358861104023504,1.3222198486328196,0.8017011034444721,-1.0205545425414968,-2.9415043555369422,0.9003952704539486,-1.9810294490392195,-0.06007963604377409,3.010204083251942,32.58432384212956,-27.974421920951976,0.9604749064977228,12,0.9888877868652273,0.9888877868652273,-3.6833343505859446,-4.322223663330085,-2.2777786254882884,3,-0.05618963593320203,2.191014963488163,50.0,1.8757414961564165,50.844444274902344,-3.3749932944950487,52.79999923706055,-0.05618963593320203 2570,2015-12-11,49.76666641235352,50.86666488647461,49.38888931274414,50.62222290039063,1129437.0,-0.016900808360798103,1.198350343465664,-1.3749999999999842,40.75724418263236,55.5966015088067,2.422086780942749,1.824640976020305,-2.3911724822857465,-3.397141380955375,32.142313419278565,1.4777755737304688,0.7316389216219932,-1.8366666793823185,-3.8801079613386023,0.20677460257396518,-2.858387320360464,-0.8149460384041731,3.6937967744140536,11.142882086303667,-45.97834527109455,1.0217206409781434,12,1.8444442749023366,1.8444442749023366,-2.691666603088386,-3.466667175292976,-1.3222236633300852,4,-0.06251394581019398,2.216219727196825,50.62222290039063,2.191014963488163,50.0,1.8757414961564165,50.844444274902344,-0.06251394581019398 2571,2015-12-14,49.81111145019531,50.58888626098633,49.0,49.62222290039063,388008.0,0.0008930684139767386,-1.2170490232607654,-0.22077858381746904,45.735480407488595,53.5567138460699,2.0964500006709486,1.7924624929198671,-2.276646424693652,-3.4068028352835427,30.76543532884348,1.5888862609863281,0.6711485867294584,-1.741666030883792,-3.9125333023337276,0.42920124056614384,-2.8270996666087598,-0.656232395158824,3.4842664915722636,21.791058848607957,-37.839923778169904,1.0854336357249692,12,1.6333332061767578,1.6333332061767578,-2.688889503479004,-3.5111122131347656,0.09999847412109375,0,-0.04505913912451853,1.198350343465664,49.76666641235352,2.216219727196825,50.62222290039063,2.191014963488163,50.0,-0.04505913912451853 2572,2015-12-15,50.5,50.75555419921875,49.911109924316406,49.96666717529297,385893.0,0.013830017635592995,-1.6206774082799607,2.8235317877050905,42.46395788336934,50.27100029541624,1.1019088203485978,1.0709736345670322,-2.8131911821596702,-4.055129558305978,29.006903299053604,0.9444427490234375,0.5956340006605529,-0.9972219467163086,-3.218097387544809,1.2236534941121917,-2.1076596671305623,0.11321577369794511,2.5376552652615203,78.48842083411512,21.790833990317665,1.1104377204142506,12,0.9444446563720703,0.9444446563720703,-3.133333206176758,-4.200000762939453,-0.9444465637207031,1,-0.0422442596737701,-1.2170490232607654,49.81111145019531,1.198350343465664,49.76666641235352,2.216219727196825,50.62222290039063,-0.0422442596737701 2573,2015-12-16,51.48888778686523,52.0555534362793,50.23333358764648,50.61111068725586,446400.0,0.019581936373568753,-1.231292389903018,1.645833631356828,48.93364557795149,48.07778518896027,-0.15789500880649854,0.11234877531533272,-3.623999047867038,-5.0097122385500725,27.099033330325657,1.8222198486328196,0.3786162185971307,-0.02388973236084979,-2.2396966368862934,2.191917172164594,-1.1317931846235751,1.0840137199018756,1.306508162480604,81.45456588368194,25.889290697959353,1.1079034522627225,12,-0.34444427490233664,-0.04444313049315696,-4.113887786865227,-5.18888854980468,-1.2222213745117045,2,-0.09753989311949018,-1.6206774082799607,50.5,-1.2170490232607654,49.81111145019531,1.198350343465664,49.76666641235352,-0.09753989311949018 2574,2015-12-17,53.08888626098633,54.25555419921875,52.5,54.25555419921875,513963.0,0.0310746365457375,2.009518204260467,-1.3291163995410877,55.566995713775015,47.69688409410189,-1.9313886619150722,-1.399247082124539,-5.0440711410066115,-6.570720983554196,25.475683564309204,2.7666664123535227,0.18775333619176848,1.4744421005249038,-0.8375355863189071,3.7864197873687147,0.31845325710299477,2.6304309439468128,-4.088886260986328,77.80123857526101,24.770808795419462,1.1559888434219059,12,-1.4611091613769531,-1.4611091613769531,-5.580554008483887,-6.716665267944336,-2.5666656494140696,3,-0.12118036351831252,-1.231292389903018,51.48888778686523,-1.6206774082799607,50.5,-1.2170490232607654,49.81111145019531,-0.12118036351831252 2575,2015-12-18,52.21110916137695,53.0,51.68888854980469,52.86666488647461,510930.0,-0.016534102736572742,1.8433627293634904,0.5619042947994833,46.20251697600721,46.30521302128202,-1.1501791144050273,-0.4952299322317941,-3.998230842639579,-5.665759098791824,23.85269146060055,1.3999977111816406,-0.08413094276892963,0.563887214660646,-1.7631143462684093,2.8908887755897013,-0.5996135658038853,1.7273879951251772,-3.1059980773925773,61.09934442031426,12.602698554365126,1.1635007804645283,12,-0.5833320617675781,-0.5833320617675781,-4.597220420837402,-5.838888168334961,-2.1111106872558594,4,-0.07405827894832329,2.009518204260467,53.08888626098633,-1.231292389903018,51.48888778686523,-1.6206774082799607,50.5,-0.07405827894832329 2576,2015-12-21,51.77777862548828,52.599998474121094,51.67777633666992,52.21110916137695,294903.0,-0.008299584951342642,-1.9122722481553982,0.6610125109106779,43.46035452411781,45.80080695115439,-0.9801753765147225,-0.051408583441336475,-3.387661414884846,-5.209793939406154,22.03643544546316,0.9222221374511719,-0.34485120983599415,0.12222328186035014,-2.2054274140320658,2.449873977752766,-1.0416020660858578,1.286048629806558,-2.5696586791992146,42.96680042498266,-1.6358791190332838,1.1638253479462088,12,-0.15000152587890625,-0.15000152587890625,-3.5944461822509766,-5.405557632446289,-1.9222221374511719,0,-0.06437773046570916,1.8433627293634904,52.21110916137695,2.009518204260467,53.08888626098633,-1.231292389903018,51.48888778686523,-0.06437773046570916 2577,2015-12-22,52.0555534362793,52.27777862548828,51.33333206176758,51.666664123535156,352143.0,0.005364749476801212,1.2666544597285483,-0.8974426691315639,45.19715899426174,45.91473635174212,-1.193608406846785,-0.22429538515274317,-3.466987250982527,-5.457234434874742,21.772283681613896,0.9444465637207031,-0.4817685939630323,0.32610931396484233,-1.9507538334843346,2.6029724614140193,-0.8123222597597461,1.4645408876894308,-2.74648480493164,45.303826532789806,4.0480712615027485,1.1384315737245896,12,-0.4277763366699219,-0.4277763366699219,-3.316664695739746,-5.683332443237305,-2.299999237060547,1,-0.041195287926155344,-1.9122722481553982,51.77777862548828,1.8433627293634904,52.21110916137695,2.009518204260467,53.08888626098633,-0.041195287926155344 2578,2015-12-23,52.87777709960938,53.0444450378418,52.166664123535156,52.166664123535156,230130.0,0.01579511904213171,-1.468752346926733,1.828574231203118,49.90420504658212,46.46906214513174,-1.74857134201104,-1.0117579025263765,-4.070668555012823,-6.252727867321603,21.424155529302208,0.9888916015625,-0.6642087948430913,1.0933330535888715,-1.240867365506567,3.42753347268431,-0.07376715595884775,2.2604332631365907,-3.4697787569043044,52.85173286617094,13.991608605243222,1.1671002095477205,12,-1.250000000000007,-1.250000000000007,-3.983332633972175,-6.350000381469734,-3.099998474121101,2,-0.0628283533377697,1.2666544597285483,52.0555534362793,-1.9122722481553982,51.77777862548828,1.8433627293634904,52.21110916137695,-0.0628283533377697 2579,2015-12-28,52.27777862548828,53.22222137451172,51.58888626098633,52.77777862548828,165753.0,-0.011346892911001993,1.35200830568434,-0.7031231559861314,50.978487222305645,47.60475581620654,-0.9935143159593522,-0.3851247300599283,-3.259608679447794,-5.610411023661243,20.707984627767072,1.6333351135253906,-0.6250342295430755,0.46389007568359375,-1.880071647633308,2.8078517990004954,-0.7080907859748535,1.635870937342041,-2.7728291656529294,50.0001009772579,7.562921901421717,1.1719808616584493,12,-0.6500015258789062,-0.6500015258789062,-3.355557441711426,-5.722225189208984,-3.3888893127441406,0,-0.038469733527549566,-1.468752346926733,52.87777709960938,1.2666544597285483,52.0555534362793,-1.9122722481553982,51.77777862548828,-0.038469733527549566 2580,2015-12-29,53.5555534362793,53.62222290039063,52.27777862548828,52.27777862548828,159705.0,0.024442025739938922,-1.1043524470013037,-2.5555496215820312,53.1775673346386,48.431654363667654,-1.8744315989677531,-1.61440663309331,-4.2834814546357975,-6.8413785145638855,20.043714901577193,1.3444442749023509,-0.4334241610962124,1.6583316802978487,-0.8119602972918045,4.128623657887502,0.4231856915030221,2.8934776690926753,-3.955591881656275,97.08725890346776,53.11818551590939,1.2351459887948253,12,-1.4722213745117188,-1.9277763366699219,-4.522219657897949,-6.888887405395508,-7.0,1,-0.05663899689349894,1.35200830568434,52.27777862548828,-1.468752346926733,52.87777709960938,1.2666544597285483,52.0555534362793,-0.05663899689349894 2581,2015-12-30,53.38888931274414,54.07777786254883,53.0,53.5555534362793,202428.0,-0.0031119858323087612,-1.2823572178689717,-0.13043309519615717,62.59627873915405,50.66857890319929,-1.2816697441468747,-1.4946191607155725,-3.8678555733316102,-6.641352093977751,18.65525813373097,1.0777778625488281,-0.281021690234212,1.4727787017822251,-1.0388075460571216,3.984364949621572,0.2169855778625518,2.7285718257018985,-3.6958159052292032,74.8988101857,26.89871093196747,1.2557931239196718,12,-1.1444454193115234,-1.7611122131347656,-4.355555534362793,-6.722223281860352,-7.200000762939453,2,-0.061602533428954054,-1.1043524470013037,53.5555534362793,1.35200830568434,52.27777862548828,-1.468752346926733,52.87777709960938,-0.061602533428954054 2582,2016-01-04,52.4000015258789,52.79999923706055,51.24444580078125,52.77777862548828,337905.0,-0.018522351740124843,6.368479066153485,2.2666971847105026,61.71368928727285,52.08858375979055,0.005672946830159731,-0.5985511550387841,-2.6496172683553567,-5.6209654019350594,16.36973594072083,2.1444435119628906,-0.010805902375942367,0.5233352661132713,-1.9281468046565564,2.974817336883099,-0.7024057692716426,1.7490763014981852,-2.6156785025298888,40.78433801284676,-10.96390416976432,1.225741035384913,1,0.34999847412110086,-0.7722244262695241,-3.3333349227905202,-5.700002670288079,-5.188892364501946,0,-0.048558109995190724,-1.2823572178689717,53.38888931274414,-1.1043524470013037,53.5555534362793,1.35200830568434,52.27777862548828,-0.048558109995190724 2583,2016-01-05,51.79999923706055,52.9555549621582,51.166664123535156,52.51111221313477,126297.0,-0.011450425025694488,1.2361156808049019,1.8823612569674282,55.76086944352908,52.11012528531879,0.7313574203389166,-0.10731231737345581,-1.8185677403540836,-4.967263425639388,13.979736297588625,1.7888908386230469,0.1994915990914734,-0.011111450195315342,-2.392727653169132,2.3705047527785013,-1.2019195516822236,1.179696651291593,-1.9262515901941413,21.755766703226577,-31.07748668949344,1.1908081014869092,1,0.8222217559814453,-0.17222213745117188,-2.705554962158203,-5.100000381469727,-6.088890075683594,1,-0.03946805150489441,6.368479066153485,52.4000015258789,-1.2823572178689717,53.38888931274414,-1.1043524470013037,53.5555534362793,-0.03946805150489441 2584,2016-01-07,51.12222290039063,51.27777862548828,48.82222366333008,50.87777709960938,407403.0,-0.01308448545661356,7.839970886319543,-0.34375100582573925,56.74780210452598,53.281823632931975,1.230192951380097,0.45371037192072805,-0.934706391253215,-4.256569876862805,12.278281183455775,2.9777755737304688,0.3936538336163693,-0.5999988555908118,-2.9428856506709025,1.742887939489279,-1.7714422531308571,0.5714445419492336,3.133331298828118,43.763210308105165,-13.751075570340817,1.1714433975400458,1,0.327777862548821,0.41666603088378196,-2.0277786254882884,-4.422224044799812,-4.400001525878913,3,-0.026298627067174674,1.2361156808049019,51.79999923706055,6.368479066153485,52.4000015258789,-1.2823572178689717,53.38888931274414,-0.026298627067174674 2585,2016-01-08,50.01111221313477,51.655555725097656,49.77777862548828,50.68888854980469,226521.0,-0.021734396984669613,-2.281554886686733,-2.772705992509334,50.900004703528396,54.108451430644266,2.2310327231275267,1.479666715385683,0.3487531657303933,-3.123104182528486,11.31876340513224,1.877777099609375,0.4298415837809557,-1.6088874816894432,-4.066147911815449,0.8483729484365625,-2.8375176967524496,-0.3802572666264368,4.135775375366201,22.621563868210618,-37.783422805563234,1.2286302150630033,1,1.4388885498046804,1.5277767181396413,-0.7833347320556712,-3.1777801513671946,-1.8222236633300852,4,-0.0224394709641329,7.839970886319543,51.12222290039063,1.2361156808049019,51.79999923706055,6.368479066153485,52.4000015258789,-0.0224394709641329 2586,2016-01-11,49.77777862548828,50.20000076293945,49.0,49.5555534362793,261153.0,-0.0046656348423542715,1.2499955296633658,-0.3278739271141163,46.611052359121125,54.265550693406425,2.403595187016734,1.5546834271946182,0.7473974253089466,-2.869787349484241,10.452276496005695,1.2000007629394531,0.24528996113326684,-1.6911100387573228,-4.2136735043123394,0.8314534267976939,-2.9523917715348276,-0.429828305979818,4.262615684509278,23.118276592759948,-33.553493236206954,1.261281732777508,1,1.6722221374511719,1.7611103057861328,-0.13333511352539062,-2.944446563720703,1.1999969482421875,0,-0.06473220135940483,-2.281554886686733,50.01111221313477,7.839970886319543,51.12222290039063,1.2361156808049019,51.79999923706055,-0.06473220135940483 2587,2016-01-12,49.85555648803711,50.0,49.56666564941406,49.77777862548828,268785.0,0.001562501676380501,1.3636533879878068,0.3499957085228736,41.61915469667768,53.34498954341704,2.213726471740209,1.4746268907224618,0.8317201784097605,-2.9265719575852955,11.218161459800756,0.4333343505859375,0.2392944047161052,-1.5638877868652372,-4.175191778198759,1.0474162044682842,-2.8695397825320015,-0.25823579119847295,4.080474409027097,25.0,-27.358082370838147,1.3056519956667612,1,1.5944442749023438,1.6833324432373047,0.42499828338623047,-2.5222244262695312,3.588886260986328,1,-0.07354582310423596,1.2499955296633658,49.77777862548828,-2.281554886686733,50.01111221313477,7.839970886319543,51.12222290039063,-0.07354582310423596 2588,2016-01-13,50.25555419921875,51.11111068725586,49.75555419921875,50.0,410211.0,0.00802313201092475,-2.6417869148151185,3.2856932659767524,33.42000499135891,51.39404707331185,1.5674877277375288,1.1539182988421999,0.5957238806049929,-3.297182726703113,11.245052499619296,1.3555564880371094,0.31000384596519126,-1.1766677856445327,-3.761089463934347,1.4077538926452817,-2.46887862478944,0.11554305350037453,3.578200553170774,50.58815926413111,1.3886304411622348,1.292210839144907,1,1.1944465637207031,1.283334732055664,0.38889026641845703,-2.6055545806884766,3.1888885498046875,2,-0.0605792749946259,1.3636533879878068,49.85555648803711,1.2499955296633658,49.77777862548828,-2.281554886686733,50.01111221313477,-0.0605792749946259 2589,2016-01-14,47.77777862548828,49.44444274902344,47.33333206176758,49.22222137451172,1104552.0,-0.0493035170581998,1.2352976815574763,-5.65219727728684,28.148938386440676,48.61308830128986,3.7323012727860814,3.5918236778984323,3.2102992026634922,-0.7897596156497073,11.70082605670255,2.922222137451172,0.27196695185440944,-3.51222114562988,-6.556480031904712,-0.46796225935504765,-5.034350588767296,-1.9900917024924638,5.955745505120056,10.28282195323222,-35.86603139640925,1.5221294431374157,1,2.927776336669922,3.016664505004883,2.8833322525024414,-0.11111259460449219,5.377777099609375,3,-0.04325587173717638,-2.6417869148151185,50.25555419921875,1.3636533879878068,49.85555648803711,1.2499955296633658,49.77777862548828,-0.04325587173717638 2590,2016-01-15,46.655555725097656,47.98888778686523,46.20000076293945,47.77777862548828,963009.0,-0.023488385870496398,1.3165491792346231,0.7769244583416963,26.358943480205255,44.58671771696221,4.216208740320717,4.710530765647171,4.4644750655397445,0.3782401708745198,12.475166230830812,1.7888870239257741,0.06039189060247452,-4.478888511657715,-8.111902611910033,-0.8458744114053971,-6.29539556178387,-2.6623814615315595,6.821960722757048,9.27600825839005,-35.73554698760652,1.8165070501261584,1,2.922222137451172,3.5722217559814453,4.005555152893066,1.0111103057861328,7.388889312744141,4,0.0014288898369760883,1.2352976815574763,47.77777862548828,-2.6417869148151185,50.25555419921875,1.3636533879878068,49.85555648803711,0.0014288898369760883 2591,2016-01-18,47.56666564941406,48.33333206176758,46.71110916137695,46.71110916137695,2293659.0,0.019528433648605903,-2.7922052443608183,-0.7623766078372719,30.426342727588803,41.110345876997314,2.6735122173677297,3.8184236732862615,3.6377320002440356,-0.46358880196635255,12.910029051553465,1.6777763366699219,-0.12591594399248152,-3.4555562973022447,-7.387081163832093,0.47596856922760367,-5.421318730567165,-1.489793864037324,5.474199857345724,27.828024775170146,-16.43825340722943,1.9657624332649237,1,2.0111122131347656,2.661111831665039,3.1555557250976562,0.10000038146972656,5.322223663330078,0,0.013081070365046576,1.3165491792346231,46.655555725097656,1.2352976815574763,47.77777862548828,-2.6417869148151185,50.25555419921875,0.013081070365046576 2592,2016-01-19,48.36666488647461,49.22222137451172,47.73333358764648,48.07777786254883,537687.0,0.016818484670690914,-2.0454591562043727,0.3376597898153639,30.29123469337074,38.28038646031306,1.3870839005990447,3.004445101894511,2.8435853369465676,-1.2120154093069715,13.316724664040503,1.6555557250976562,-0.45266788024932225,-2.5488903045654325,-6.652083631973646,1.554303022842781,-4.600486968269536,-0.4972936408613293,4.263748735655959,44.117605936844136,0.8986098946064445,2.0515966637041063,1,0.5611133575439453,1.8611125946044922,2.608335494995117,-0.6999988555908203,3.666667938232422,1,0.05398575017286422,-2.7922052443608183,47.56666564941406,1.3165491792346231,46.655555725097656,1.2352976815574763,47.77777862548828,0.05398575017286422 2593,2016-01-20,46.46666717529297,47.08888626098633,46.25555419921875,46.94444274902344,436320.0,-0.039283207052652536,1.173921264230555,-1.6538492011092039,27.201368742808768,34.99744942012226,2.739026850739968,4.752565524499431,4.695598463430166,0.7370136874778694,14.452004460332462,2.1111106872558594,-0.9682737670400883,-4.19777698516846,-8.74402327616901,0.34846930583209,-6.470900130668731,-1.9246538396681885,5.77792167528613,8.21917647155651,-32.73168231164749,2.2731231455002745,1,2.461111068725586,3.761110305786133,4.902776718139648,1.1999988555908203,5.877777099609375,2,0.15016733495017398,-2.0454591562043727,48.36666488647461,-2.7922052443608183,47.56666564941406,1.3165491792346231,46.655555725097656,0.15016733495017398 2594,2016-01-21,46.655555725097656,46.97777557373047,45.83333206176758,46.52222061157226,990027.0,0.004065033308545907,1.9428659711902065,-0.27907478083133885,20.40036250204963,31.608600286624615,2.0673101713921866,4.276241034642098,4.469602243924413,0.5827855285670012,14.263429509319586,1.1444435119628906,-1.4447551736146877,-3.6872219085693345,-8.417829252614098,1.0433854354754288,-6.052525580591713,-1.3219182365469564,5.226357840223066,24.262334571921606,-9.191591322498951,2.3653036720223803,1,1.8166656494140625,3.388887405395508,4.955554962158203,1.0111103057861328,6.4444427490234375,3,0.1455107954115269,1.173921264230555,46.46666717529297,-2.0454591562043727,48.36666488647461,-2.7922052443608183,47.56666564941406,0.1455107954115269 2595,2016-01-22,48.344444274902344,48.88888931274414,47.0,47.22222137451172,425592.0,0.03619908762325963,-1.4113496245361488,8.416559379738057,30.860018300910156,29.858485391267845,0.13090885735000768,2.406185174748593,2.7613913961872356,-1.0523993423434064,14.30281025298401,2.2333335876464844,-1.7998802840842671,-1.8050001144409151,-6.530155336728285,2.9201551078464547,-4.1675777255846,0.5575774967027698,3.0535827701341276,74.09838390683234,43.99141427568263,2.3625776111436854,1,0.127777099609375,1.6999988555908203,3.2666664123535156,-0.6777782440185547,4.733333587646484,4,0.0995173596957235,1.9428659711902065,46.655555725097656,1.173921264230555,46.46666717529297,-2.0454591562043727,48.36666488647461,0.0995173596957235 2596,2016-01-25,48.44444274902344,49.62222290039063,47.844444274902344,49.62222290039063,706032.0,0.0020684584468997347,2.0188632800860007,-1.049506431349094,33.905941909496846,29.00146174824775,-0.19904494127774797,2.154099131723065,2.642117761913113,-1.1085670268944625,14.208800745789251,1.7777786254882884,-2.1454473619789454,-1.538334846496582,-6.256802220560367,3.1801325275672028,-3.897568533528471,0.8208988405353068,2.50840869735152,68.91490936183267,38.49964653786991,2.3592336870318924,1,0.02777862548828125,1.6000003814697266,3.166667938232422,-0.7777767181396484,5.600002288818359,0,0.11559638156703222,-1.4113496245361488,48.344444274902344,1.9428659711902065,46.655555725097656,1.173921264230555,46.46666717529297,0.11559638156703222 2597,2016-01-26,49.911109924316406,50.0,47.81111145019531,48.0,713997.0,0.030275240916514345,1.09574316550704,-1.622637231658171,42.820938182423426,30.04600988058825,-1.8517326146449946,0.5465607287019694,1.1728208151383157,-2.5155107216882584,14.317777936684001,2.1888885498046875,-2.3233776460699005,0.03555450439453267,-4.580948908836071,4.652057917625136,-2.272697202220769,2.3438062110098343,0.6321799712899576,97.86663883464392,63.61490974756089,2.3082517066153003,1,-1.9944438934326172,0.1333332061767578,1.533334732055664,-2.244443893432617,3.6333351135253906,1,0.05966165434796267,2.0188632800860007,48.44444274902344,-1.4113496245361488,48.344444274902344,1.9428659711902065,46.655555725097656,0.05966165434796267 2598,2016-01-27,49.5555534362793,49.9555549621582,48.77777862548828,49.88888931274414,360234.0,-0.007123794453304355,4.047607369987085,-0.17442004367387512,43.896088763410006,31.795693255807066,-1.7946388905138306,0.6750744682336602,1.506875569120453,-2.1006275118757145,13.94221859822738,1.1777763366699219,-2.448245821517169,-0.15389080047607706,-4.54933582633366,4.241554225381506,-2.3516133134048687,2.0438317124527146,0.6109398326199624,89.33328572592598,53.959632351354585,2.1977225129287907,1,-1.6388874053955078,0.4888896942138672,1.8888912200927734,-1.3999977111816406,3.711112976074226,2,0.05000003464018965,1.09574316550704,49.911109924316406,2.0188632800860007,48.44444274902344,-1.4113496245361488,48.344444274902344,0.05000003464018965 2599,2016-01-28,50.26666641235352,50.61111068725586,49.44444274902344,49.5555534362793,1482129.0,0.014349814032217578,-1.5,-2.133322652262501,51.02769839862401,34.536666024520265,-2.3641958004508865,-0.20493848522124125,0.8096620972820219,-2.7902554049659543,13.889568312661215,1.1666679382324219,-2.515803046729097,0.6577777862548899,-3.579441436842565,4.894997009352345,-1.4608318252938375,2.7763873978036173,-4.433334350585945,90.46154203697131,51.26584482509175,2.1186096115487256,1,-2.044445037841804,-0.22222328186035867,1.0277776718139577,-2.094444274902351,3.9333343505859304,3,0.041335103575481646,4.047607369987085,49.5555534362793,1.09574316550704,49.911109924316406,2.0188632800860007,48.44444274902344,0.041335103575481646 2600,2016-01-29,50.52222061157226,50.93333435058594,49.61111068725586,50.5555534362793,1036179.0,0.005083969506200159,2.3520918357478577,-0.04687416181189061,52.988395315739204,37.043560756536976,-2.2502173204062217,-0.7371903020786732,0.5644578216010672,-3.0006211933375653,13.58877223418425,1.3222236633300781,-2.5425128935293486,1.0649986267089773,-2.7760424555001038,4.906039708918058,-0.8555219143955597,2.9855191678135142,-4.593332977294914,86.83265890586338,43.71945181728874,1.9205205411045392,1,-2.1388874053955007,-0.5666656494140554,1.1055564880371165,-2.166666030883782,3.6111106872558736,4,0.0510226556027189,-1.5,50.26666641235352,4.047607369987085,49.5555534362793,1.09574316550704,49.911109924316406,0.0510226556027189 2601,2016-02-01,50.099998474121094,50.97777557373047,49.77777862548828,50.52222061157226,335502.0,-0.00835715715461749,-1.2500044703686086,12.666857404437462,50.95485213419041,39.33951824996137,-1.599003430618616,-0.6050165961785297,0.9837401237271379,-2.543013289410169,12.992345050731421,1.1999969482421875,-2.291287654422092,0.8072210311889663,-2.5798720344565282,4.194314096834461,-0.8863255016337845,2.500767564011717,-3.9709329711914023,72.28070090902301,25.766062921714408,1.6935465328227475,2,-1.6944446563720703,-0.14444351196289062,1.5277786254882812,-1.7444438934326172,3.2111129760742188,0,0.05943671615011903,2.3520918357478577,50.52222061157226,-1.5,50.26666641235352,4.047607369987085,49.5555534362793,0.05943671615011903 2602,2016-02-02,49.85555648803711,50.71110916137695,49.666664123535156,49.77777862548828,627993.0,-0.004879081707163113,-5.962807552927713,-0.18421076407398013,48.41828565980916,41.69695346296142,-1.2529084625733091,-0.5912875279212528,1.1969091465817385,-2.2764891884104657,13.690639240125051,1.0444450378417969,-1.8951313383933979,0.6900012969970675,-2.382185170833232,3.7621877648273667,-0.8460919369180857,2.2260945309122206,-3.4355683808593724,48.98997080018588,2.8670670152013713,1.5360932339151507,2,-1.450002670288086,0.09999847412109375,1.7722206115722656,-1.5000019073486328,3.2333297729492188,1,0.08402049530446654,-1.2500044703686086,50.099998474121094,2.3520918357478577,50.52222061157226,-1.5,50.26666641235352,0.08402049530446654 2603,2016-02-03,49.75555419921875,50.28888702392578,49.44444274902344,49.72222137451172,1266858.0,-0.002005840388971558,-1.867918172749297,0.4285644219922507,59.63202771552059,46.0560273755693,-0.7122126122490826,-0.6875544388306167,1.2778014546851182,-2.1563588016236537,14.322574180403072,0.8444442749023438,-1.5820878201101323,0.6922212600708022,-2.137354927823573,3.5217974479651772,-0.7225668338763853,2.1070093540179897,-3.0620988440478527,20.289883917065136,-29.112138357837782,1.414788093947186,2,-0.7666664123535156,0.20000076293945312,1.872222900390625,-1.3999996185302734,2.5,2,0.07615010825630675,-5.962807552927713,49.85555648803711,-1.2500044703686086,50.099998474121094,2.3520918357478577,50.52222061157226,0.07615010825630675 2604,2016-02-04,49.77777862548828,50.22222137451172,48.88888931274414,50.0,504189.0,0.00044667226859829157,3.0000114441354526,-6.6667429617761504,67.0303114541658,50.07494883704215,-0.2737633582130883,-0.8597451924649775,1.240271503289918,-2.1634439141483597,13.950983591797616,1.3333320617675781,-1.3079070196620748,0.7816679000854521,-1.902080849254709,3.465416649425613,-0.5602064745846249,2.123542274755529,-2.827264057203813,42.55326531394897,-11.4318420555174,1.3418743746700796,2,-0.3833351135253906,0.17777633666992188,1.8499984741210938,-1.4222240447998047,3.955554962158196,3,0.0700892623818048,-1.867918172749297,49.75555419921875,-5.962807552927713,49.85555648803711,-1.2500044703686086,50.099998474121094,0.0700892623818048 2605,2016-02-05,48.88888931274414,50.01111221313477,48.88888931274414,49.77777862548828,709227.0,-0.017857151067986687,-1.5250003218649444,4.000017166203179,57.22965624753616,52.66647265237985,0.7827966251811915,-0.06244219096630843,2.087091792111096,-1.2502374104917209,13.827273823439246,1.122222900390632,-0.8057194359692232,-0.051110267639160156,-2.692091309833998,2.5898707745556777,-1.371600788736579,1.2693802534582588,-1.6967390841329149,0.0,-54.92705452340809,1.3204905210974205,2,0.50555419921875,1.0666656494140625,2.7388877868652344,-0.5333347320556641,4.9333343505859375,4,0.10863636963032497,3.0000114441354526,49.77777862548828,-1.867918172749297,49.75555419921875,-5.962807552927713,49.85555648803711,0.10863636963032497 2606,2016-02-08,46.5555534362793,48.88888931274414,46.48888778686523,48.88888931274414,799290.0,-0.04772732433208704,1.0571419229323062,2.6250016093246415,41.51925107784028,52.52184075187062,3.1514218792908295,2.1261226881066193,4.348586655493008,1.099416658122891,13.74972923670971,2.4000015258789134,-0.2713692583816467,-2.223334884643556,-5.0366409389456805,0.5899711696585683,-3.6299879117946148,-0.8166818574924974,4.422222137451172,1.5789235926024623,-52.4552145360791,1.4066530271510609,2,2.1777782440185547,3.4000015258789062,5.30000114440918,1.8000011444091797,7.200000762939453,0,0.1627685056503636,-1.5250003218649444,48.88888931274414,3.0000114441354526,49.77777862548828,-1.867918172749297,49.75555419921875,0.1627685056503636 2607,2016-02-09,46.18888854980469,46.63333129882813,45.411109924316406,46.44444274902344,512955.0,-0.007875857108571638,2.8596588445043447,0.10952310886589174,48.481162307762254,53.03129336790976,3.279430929137618,2.3231125990592503,4.670981146877892,1.483094475586519,13.837867056418776,1.2222213745117259,0.035283616210485036,-2.4066663742065444,-5.396876499578788,0.5835437511656991,-3.901771436892666,-0.9115613115204226,4.699109268188479,15.945349892076205,-42.0712669838381,1.4951050626861215,2,2.00555419921875,2.994443893432617,5.747221946716309,2.166666030883789,7.455554962158203,1,0.15419775456841434,1.0571419229323062,46.5555534362793,-1.5250003218649444,48.88888931274414,3.0000114441354526,49.77777862548828,0.15419775456841434 2608,2016-02-10,47.21110916137695,47.68888854980469,46.5555534362793,47.01111221313477,480555.0,0.022131310011281657,-1.0399969787689858,-0.7826009075710254,52.78395329587879,53.22643280093807,2.1117510225108234,1.1184593062077894,3.576770143473354,0.47708456260464516,14.47515743261154,1.5,0.3036957794379518,-1.2322235107421875,-4.176230948429037,1.711783926944662,-2.7042272295856122,0.23978020810123724,3.457813140869142,37.41337642443253,-23.845455064271434,1.4720037188434236,2,0.9833335876464844,1.9722232818603516,4.977779388427734,1.1444454193115234,6.6777801513671875,2,0.12449987310228128,2.8596588445043447,46.18888854980469,1.0571419229323062,46.5555534362793,-1.5250003218649444,48.88888931274414,0.12449987310228128 2609,2016-02-11,45.71110916137695,47.11111068725586,45.67777633666992,47.11111068725586,311679.0,-0.03177218300194351,1.04761826911025,-7.000114442664474,36.54936929557276,51.399874354252916,3.238109927561503,2.5883996058645806,4.988730965904793,1.9859792992836844,14.061681824043998,1.5333328247070312,0.29771112972507296,-2.628890037536621,-5.80702689681555,0.5492468217423081,-4.217958467176082,-1.03982160789716,4.7475006457519555,6.521719299787778,-50.91895211631692,1.5890684296394637,2,2.4833335876464844,2.822223663330078,6.4138898849487305,2.700000762939453,8.622222900390625,3,0.14316968364818083,-1.0399969787689858,47.21110916137695,2.8596588445043447,46.18888854980469,1.0571419229323062,46.5555534362793,0.14316968364818083 2610,2016-02-12,46.72222137451172,46.72222137451172,45.666664123535156,46.0,301149.0,0.022119616690226662,1.923085049068802,-0.5158718481098196,41.95224001066688,50.399584118305846,1.8229883460635463,1.6680602099648638,3.893066001517873,1.0051666106976,13.157756008581845,1.0555572509765625,0.31200702986318873,-1.6211111068725614,-4.791940786265457,1.5497185725203337,-3.206525946569009,-0.03569626717611385,3.534488437304688,37.69967280150141,-17.534060806139806,1.585414839696448,2,1.338888168334961,1.8111114501953125,4.772223472595215,1.6888885498046875,7.600002288818359,4,0.1500594793414407,1.04761826911025,45.71110916137695,-1.0399969787689858,47.21110916137695,2.8596588445043447,46.18888854980469,0.1500594793414407 2611,2016-02-15,48.18888854980469,48.38888931274414,47.27777862548828,47.27777862548828,351072.0,0.03139121240697418,-1.4390266368561644,1.261538299018624,41.95224001066688,49.681134601734485,0.06338724910455795,0.26393037732393765,2.320967447806055,-0.4188165934787662,12.055649648506888,1.6666679382324219,0.18306805445634922,-0.18555507659912251,-3.3364462640802657,2.9653361108820206,-1.7610006703396976,1.3898905171414526,1.8739972665117222,93.28356010130577,41.648033193262705,1.5754455937405722,2,-0.33889007568359375,0.07222175598144531,3.305556297302246,0.22222137451171875,7.211112976074212,0,0.11690112146295228,1.923085049068802,46.72222137451172,1.04761826911025,45.71110916137695,-1.0399969787689858,47.21110916137695,0.11690112146295228 2612,2016-02-16,50.97777557373047,50.97777557373047,48.01111221313477,48.01111221313477,859086.0,0.057874068231380305,-1.0000000000000049,3.256098173688037,55.41455055078316,49.21252602787477,-2.8491957590298824,-2.444647176816929,-0.548848749802886,-3.1324019194697144,11.43581261146631,2.966663360595696,0.0572704187889812,2.472776412963867,-0.8862625888941764,5.831815414821911,0.7932569120348418,4.1522959138928925,-5.5666656494140625,100.0,50.93811720400222,1.6795195009290222,2,-2.7833328247070312,-2.716665267944336,0.5166692733764648,-1.8499984741210938,4.3000030517578125,1,0.054489992829732437,-1.4390266368561644,48.18888854980469,1.923085049068802,46.72222137451172,1.04761826911025,45.71110916137695,0.054489992829732437 2613,2016-02-17,53.44444274902344,53.44444274902344,50.71110916137695,51.0,3325203.0,0.04838710884364428,1.236365395539298,0.8239703842004512,60.67163664770448,48.506006604934626,-5.294319675684314,-4.597468081696199,-3.0669433983423033,-5.498724244238716,10.507100631131427,2.7333335876464844,0.047327271193601916,4.590554809570314,0.7133944974830939,8.467715121657534,2.6519746535267004,6.5291349656139275,-7.921999511718752,100.0,53.85436867424932,1.9385801560436102,2,-4.016666412353516,-4.016666412353516,-1.949997901916504,-4.044443130493164,0.9444465637207031,2,0.0037422181362927187,-1.0000000000000049,50.97777557373047,-1.4390266368561644,48.18888854980469,1.923085049068802,46.72222137451172,0.0037422181362927187 2614,2016-02-18,53.44444274902344,54.06666564941406,52.79999923706055,53.92222213745117,1628235.0,0.0,2.304348258755977,-0.1954553399209733,59.98481246681152,48.81213507374299,-5.274138183454994,-4.282341745352575,-3.1126254741935497,-5.3774904827052765,9.439762763770391,1.2666664123535156,0.0980877127894928,4.251110458374022,0.012445152295512685,8.489775764452531,2.131777805334771,6.370443111413273,-7.605119531250004,92.59258586473268,49.462311912812005,2.119332653039253,2,-3.705554962158203,-3.705554962158203,-1.949997901916504,-3.9499988555908203,0.8333358764648438,3,0.008316048233636408,1.236365395539298,53.44444274902344,-1.0000000000000049,50.97777557373047,-1.4390266368561644,48.18888854980469,0.008316048233636408 2615,2016-02-19,53.155555725097656,53.44444274902344,51.77777862548828,53.44444274902344,712755.0,-0.005405370681520694,10.538518420705136,0.6046452210432186,60.53640431371228,50.925152099951,-4.823633474833038,-3.809871724207241,-2.8464960331364324,-4.983963290277849,9.32805979241815,1.6666641235351562,0.00420272858542603,3.721667861938478,-0.847360849826515,8.290696573703471,1.437153506055985,6.006182217820971,-6.822591961425786,86.57939186341707,45.189292709970715,2.284514355882495,2,-3.416667938232422,-3.416667938232422,-2.4055566787719727,-3.661111831665039,3.3444442749023438,4,0.022157163453637496,2.304348258755977,53.44444274902344,1.236365395539298,53.44444274902344,-1.0000000000000049,50.97777557373047,0.022157163453637496 2616,2016-02-22,54.0444450378418,54.31111145019531,53.64444351196289,53.77777862548828,341883.0,0.01672241594728452,-1.4999892712304468,-0.923082001848673,63.8297834825263,52.63055445270256,-5.071869891348484,-4.487803923425737,-3.7722825543214356,-5.752223563643433,9.739730724828348,1.1555557250976562,-0.14147182321987373,4.330557060241702,-0.6509106065539996,9.312024727037404,1.8398232268438477,6.821290893639556,-7.247459161025397,95.76719929131393,53.052459213268165,2.4907338333978517,2,-4.0555572509765625,-4.1833343505859375,-4.141667366027832,-4.55000114440918,1.3111114501953125,0,0.005139818260577522,10.538518420705136,53.155555725097656,2.304348258755977,53.44444274902344,1.236365395539298,53.44444274902344,0.005139818260577522 2617,2016-02-23,52.88888931274414,54.32222366333008,52.61111068725586,54.32222366333008,381627.0,-0.021381581849689413,1.387597806994198,-5.375008940705243,59.670786931978064,53.39575819004692,-3.2027787482212204,-3.265126777436862,-2.6047694100840175,-4.469647033596061,10.189418429396769,1.7111129760742188,-0.132489006249358,3.0261123657226534,-2.154209185471977,8.206433916917284,0.4359515901253417,5.616273141319965,-5.490773390057427,60.307701408783984,14.146797508438226,2.590160775597315,2,-2.8944454193115234,-3.0222225189208984,-2.986111640930176,-3.2722244262695312,2.6666641235351562,1,0.047479012052720204,-1.4999892712304468,54.0444450378418,10.538518420705136,53.155555725097656,2.304348258755977,53.44444274902344,0.047479012052720204 2618,2016-02-24,52.03333282470703,52.92222213745117,51.68888854980469,52.70000076293945,340542.0,-0.016176488089549523,1.2200013046269624,0.4651168361100761,56.6210007824982,55.625939466371975,-1.778257479557034,-2.334093690708606,-1.719727480060854,-3.4982065028322396,10.500216867177143,1.2333335876464844,0.2496281467332082,2.0466669082641573,-3.220504129561732,7.313837946090047,-0.5869186106487874,4.680252427177102,-3.9428061279559827,13.080153495588235,-32.151709729353996,2.6335855189129447,2,-2.038888931274414,-2.166666030883789,-2.455554962158203,-2.205554962158203,3.322223663330078,2,0.062353219074229305,1.387597806994198,52.88888931274414,-1.4999892712304468,54.0444450378418,10.538518420705136,53.155555725097656,0.062353219074229305 2619,2016-02-25,52.344444274902344,53.47777557373047,51.911109924316406,52.4000015258789,387369.0,0.005979079818765554,-2.397574413871838,0.08333571751456623,60.49966096587056,57.68676401695016,-1.1728118025952412,-2.615668655385214,-2.0171895928658117,-3.692754746652973,11.28676846512321,1.5666656494140625,0.6148610973033399,2.25388946533203,-3.1174681302021128,7.625247060866172,-0.4317893324350379,4.939568263099098,-3.6307478814933916,24.894504376999997,-24.98241967028057,2.68567879776707,2,-1.544443130493164,-2.4777774810791016,-2.7666664123535156,-2.116666793823242,2.377777099609375,3,0.03905753640452825,1.2200013046269624,52.03333282470703,1.387597806994198,52.88888931274414,-1.4999892712304468,54.0444450378418,0.03905753640452825 2620,2016-02-26,53.099998474121094,53.35555648803711,52.44444274902344,52.77777862548828,508509.0,0.014434276830808113,1.1866663004568467,-5.79978028014356,71.99403402819247,61.02474113000856,-1.0376593168806991,-3.3394137855667196,-2.7224520665612033,-4.318007851273677,12.074865092470114,1.0111122131347656,0.913042069446341,2.8805547714233413,-2.6555983744807037,8.416707917327386,0.11247819847132234,5.64863134437536,-3.825449353720032,53.586416596529396,-2.300743130638523,2.7680765729520207,2,-1.9333305358886719,-3.2333316802978516,-3.8416662216186523,-3.0555553436279297,2.955554962158203,4,0.022180417800599317,-2.397574413871838,52.344444274902344,1.2200013046269624,52.03333282470703,1.387597806994198,52.88888931274414,0.022180417800599317 2621,2016-02-29,53.07777786254883,53.21110916137695,52.33333206176758,53.099998474121094,200394.0,-0.00041846727327299327,6.181884860874858,-0.06896102666098404,73.70031431889916,63.056492659799225,-0.2782847678384215,-3.2492581608809985,-2.650593844101799,-4.183630535436578,12.85820929625471,0.877777099609375,1.57464683807126,2.7094451904296903,-2.971458348958805,8.390348729818186,-0.1310065792645574,5.549896960123938,-3.298461287854863,52.74259647435294,-7.858326701745618,2.8404517696942495,2,-0.5611114501953125,-3.211111068725586,-3.8194456100463867,-3.033334732055664,2.4777755737304688,0,0.06447561060889595,1.1866663004568467,53.099998474121094,-2.397574413871838,52.344444274902344,1.2200013046269624,52.03333282470703,0.06447561060889595 2622,2016-03-01,54.0444450378418,54.33333206176758,52.97777557373047,53.22222137451172,197748.0,0.018212276666824012,-1.0677914815493699,-37.00274678111588,73.59939840780426,64.49291063314365,-0.854005937651948,-4.096018740224565,-3.5775755661804567,-5.040251851325337,13.929497080127796,1.3555564880371094,2.194399290381625,3.466667938232419,-2.4390595620230044,9.372395438487843,0.5138041881047073,6.419531688360131,-3.810837754284222,89.07569692379819,24.486603541203536,2.9528637501277117,3,-1.033334732055664,-4.172224044799805,-4.7861127853393555,-4.000001907348633,1.9555549621582031,1,0.02425987442885713,6.181884860874858,53.07777786254883,1.1866663004568467,53.099998474121094,-2.397574413871838,52.344444274902344,0.02425987442885713 2623,2016-03-02,53.5444450378418,54.87777709960938,53.38888931274414,54.0444450378418,341334.0,-0.009251644635260847,-2.6712286246402344,-0.6081070422796591,79.06019555531402,66.61239764297726,-0.378088926912568,-3.4758174178614567,-3.0747616150236325,-4.42649646726565,15.1334403581085,1.4888877868652415,2.7526044929147133,2.7772233963012667,-3.2590871826779306,8.813533975280464,-0.24093189318833197,5.795378685790865,-2.8188707808990188,55.05623034252534,-16.18078275794052,3.0181552894895978,3,-0.2611122131347656,-3.4000015258789062,-4.56389045715332,-3.500001907348633,2.5111083984375,2,0.037559608602090844,-1.0677914815493699,54.0444450378418,6.181884860874858,53.07777786254883,1.1866663004568467,53.099998474121094,0.037559608602090844 2624,2016-03-03,53.26666641235352,53.83333206176758,53.0,53.78888702392578,146349.0,-0.00518781407281288,1.7272704573686477,1.044441223144517,75.67568295649144,68.29453971439716,-0.14324341395444407,-3.0812348821894844,-2.848919457266213,-4.045535354786267,15.966626600328777,0.8333320617675781,2.9394075244793285,2.325000381469735,-3.792026337948599,8.442027100888069,-0.7335129782394318,5.383513741178902,-1.959783757437421,36.68125413224087,-37.195301317306296,3.0585133597091656,3,0.01666641235350852,-3.122222900390632,-4.286111831665046,-3.2222232818603587,2.5666656494140554,3,0.03921570874198976,-2.6712286246402344,53.5444450378418,-1.0677914815493699,54.0444450378418,6.181884860874858,53.07777786254883,0.03921570874198976 2625,2016-03-04,54.20000076293945,54.44444274902344,53.26666641235352,53.26666641235352,243810.0,0.01752192155898591,-1.5238036849935654,-1.787241502735644,74.6132932467248,69.49270746597477,-1.0201192501330851,-3.790619807075302,-3.796117957461007,-4.871873607434196,16.939614226522657,1.1777763366699148,2.8653269990883317,2.992779159545897,-3.209563915346017,9.195122234437811,-0.10839237790005996,6.093950696991854,-2.3931928857662896,73.36250826448119,1.8606355911743435,3.101171537445957,3,-0.9166679382324219,-4.0555572509765625,-5.066668510437012,-4.155557632446289,2.0222206115722656,4,0.00963506649854784,1.7272704573686477,53.26666641235352,-2.6712286246402344,53.5444450378418,-1.0677914815493699,54.0444450378418,0.00963506649854784 2626,2016-03-07,54.13333129882813,54.32222366333008,53.61111068725586,53.88888931274414,189585.0,-0.0012300638961781907,1.285703775909952,0.2619018424967807,66.62763080030368,70.26569011801095,-1.0499262814559032,-3.296128276588398,-3.730403521062037,-4.692187116943394,16.62436256682634,0.7111129760742188,2.8033749605589193,2.5472208023071374,-3.378299357577532,8.472740962191807,-0.4155392776351974,5.509980882249472,-1.8965877305139003,60.81867353043939,-6.785977216167986,2.9627600799423357,3,-0.8499984741211009,-3.9888877868652415,-4.963887214660652,-4.088888168334968,1.8111114501953054,0,0.03550903096726232,-1.5238036849935654,54.20000076293945,1.7272704573686477,53.26666641235352,-2.6712286246402344,53.5444450378418,0.03550903096726232 2627,2016-03-08,53.31111145019531,54.166664123535156,52.97777557373047,54.166664123535156,3641949.0,-0.015188790878100211,1.7792293492897209,-3.5000234086049016,49.150154592501174,69.43559609690017,-0.18049694010467476,-2.0163504228143196,-2.9276675396554737,-3.7534874946841086,15.659550555789142,1.1888885498046875,2.7330458134407323,1.3688898086547852,-4.022923071329217,6.760702688638787,-1.3270166313372158,4.064796248646786,-0.704623187499763,17.54397940868218,-44.064198470021395,2.6959064399920027,3,0.08333206176757812,-3.166667938232422,-4.130557060241699,-3.2666683197021484,1.5999984741210938,1,0.04210082898348122,1.285703775909952,54.13333129882813,-1.5238036849935654,54.20000076293945,1.7272704573686477,53.26666641235352,0.04210082898348122 2628,2016-03-09,53.08888626098633,53.43333435058594,52.5555534362793,53.31111145019531,918540.0,-0.004168459129136548,2.7618833530878324,0.25974460268060173,47.79613823512304,68.02409357126156,0.23155513155557372,-1.4031385255664475,-2.754416990506087,-3.4116988537988604,15.300344969240957,0.8777809143066406,2.5120908709730827,0.8527757644653349,-4.073935969028895,5.779487497959565,-1.61058010228178,3.31613163121245,1.788890838623054,28.235260854550337,-28.236900053504268,2.463355866747114,3,0.5166683197021484,-2.9444427490234375,-3.908331871032715,-3.044443130493164,1.8444480895996094,2,0.05483471106744564,1.7792293492897209,53.31111145019531,1.285703775909952,54.13333129882813,-1.5238036849935654,54.20000076293945,0.05483471106744564 2629,2016-03-10,52.25555419921875,54.21110916137695,52.22222137451172,53.11111068725586,438660.0,-0.01569692115353294,-3.313251018593204,3.8499527937516094,44.774186746240716,64.99966609548913,1.1744590407873474,-0.05731263200476633,-1.9614100076808114,-2.464919075262088,14.660313039986129,1.9888877868652344,2.4132522192172132,-0.3077785491943388,-4.162442654699639,3.5468855563109614,-2.2351106019469924,1.6195535035583148,2.5757784271240283,1.4999776840124832,-49.05029632278494,1.9273320527526516,3,1.2944450378417969,-2.1111106872558594,-2.7833328247070312,-2.211111068725586,3.4111099243164062,3,0.07271952800602688,2.7618833530878324,53.08888626098633,1.7792293492897209,53.31111145019531,1.285703775909952,54.13333129882813,0.07271952800602688 2630,2016-03-11,53.73333358764648,53.88888931274414,52.27777862548828,52.27777862548828,601101.0,0.028279852947188155,-1.2137407781112,-1.7012961534517193,48.30917774241348,62.17842869810184,-0.22801192730054964,-1.0360230599680165,-3.504366768750401,-3.8077965417847253,13.980685241928958,1.6333351135253906,2.4721184539552823,0.8194452285766545,-1.9093525845354478,3.5482430416887567,-0.5449536779793931,2.183844135132702,0.9936345886230598,71.95764600737837,26.00642018964512,1.3643989065560498,3,-0.1833343505859304,-3.5888900756835866,-4.05833435058593,-3.688890457153313,2.2111091613769602,4,0.03908185727385982,-3.313251018593204,52.25555419921875,2.7618833530878324,53.08888626098633,1.7792293492897209,53.31111145019531,0.03908185727385982 2631,2016-03-14,53.82222366333008,53.96666717529297,53.53333282470703,53.88888931274414,120969.0,0.0016542817976965551,2.900024032684451,-0.04580084651370038,55.73770722468771,60.19379634442222,-0.2237241405189465,-0.7180537174018582,-3.653372217997685,-3.7639787250599213,14.401091570304658,0.4333343505859375,2.445038999019644,0.6266685485839858,-0.9813920518950283,2.234729149063,-0.1773617516555177,1.4306988488234893,0.8045546408691493,80.44708702948932,34.81185338954799,0.8040303002395057,3,-0.27222442626953125,-3.6777801513671875,-4.147224426269531,-3.777780532836914,1.8444404602050781,0,0.04459120318391441,-1.2137407781112,53.73333358764648,-3.313251018593204,52.25555419921875,2.7618833530878324,53.08888626098633,0.04459120318391441 2632,2016-03-15,53.75555419921875,54.11111068725586,53.666664123535156,53.83333206176758,2068362.0,-0.0012386976897936774,-2.4782439956413356,1.1666857404440376,61.72464192667758,58.267623719018175,-0.22612254895449269,-0.455988670089539,-3.6169525947758387,-3.5702060247899894,15.055491636929386,0.4444465637207031,2.1683862241175262,0.4211101531982422,-0.8179115260490732,1.6601318324455576,-0.19840068642541553,1.0406209928219,0.7750418277929754,77.09498921122034,26.212297105893583,0.6195108396236585,3,-0.4222221374511719,-3.6111106872558594,-4.411110877990723,-3.711111068725586,-0.5777778625488281,1,0.040719300217660015,2.900024032684451,53.82222366333008,-1.2137407781112,53.73333358764648,-3.313251018593204,52.25555419921875,0.040719300217660015 2633,2016-03-16,53.64444351196289,54.11111068725586,53.14444351196289,54.11111068725586,773910.0,-0.002066961989529159,3.14285480733075,6.0,59.09796435960758,56.42565498603108,-0.11100915801742417,-0.3469125610689474,-3.518663724046661,-3.3293963371263047,14.58512199925715,0.9666671752929688,1.8612059419163813,0.299999427795413,-0.9459692181543033,1.5459680737451293,-0.3229848951794452,0.9229837507702712,0.7938175289488356,71.50841524814193,16.62216108026695,0.6229843229748582,3,-0.3111114501953125,-3.372222900390625,-4.9555559158325195,-3.8111114501953125,-0.4444427490234375,2,0.0236122574758566,-2.4782439956413356,53.75555419921875,2.900024032684451,53.82222366333008,-1.2137407781112,53.73333358764648,0.0236122574758566 2634,2016-03-17,53.88888931274414,54.11111068725586,53.099998474121094,54.11111068725586,439902.0,0.004556777641411047,8.100044632128267,0.47618814066408355,55.94640492129755,54.35155628320583,-0.2882201044624324,-0.5864203862450452,-3.751505117809401,-3.4522271227928556,13.850268920899847,1.0111122131347656,1.477612441685146,0.5222229003906236,-0.7468939996476536,1.7913398004289007,-0.11233554962851855,1.1567813504097657,0.46073014151158276,87.87882571052253,31.47205378387909,0.6345584500191389,3,-0.6166667938232422,-3.616668701171875,-5.2000017166137695,-4.0555572509765625,-0.21111297607421875,3,0.01938145415802439,3.14285480733075,53.64444351196289,-2.4782439956413356,53.75555419921875,2.900024032684451,53.82222366333008,0.01938145415802439 2635,2016-03-18,54.33333206176758,54.56666564941406,53.47777557373047,53.88888931274414,1880748.0,0.008247391154122985,1.3902496210884183,-2.0,58.897616424106324,53.49266579696169,-0.7954063223128784,-0.9887991977068964,-4.1431198398375955,-3.7836546911308417,13.737702843352503,1.0888900756835938,1.0641050520641642,0.9077768325805664,-0.4276624607131225,2.2432161258742553,0.24005718593372194,1.5754964792274109,-2.1111106872558594,84.0908972685043,26.09617556960375,0.6677196466468458,3,-0.9388885498046875,-4.0611114501953125,-5.969444274902344,-4.5,-2.055553436279297,4,0.024539854471870237,8.100044632128267,53.88888931274414,3.14285480733075,53.64444351196289,-2.4782439956413356,53.75555419921875,0.024539854471870237 2636,2016-03-21,54.32222366333008,54.666664123535156,53.844444274902344,54.38888931274414,1083753.0,-0.0002044490557816525,1.6428790386855496,-0.14999828337968207,52.27687170122822,53.840078809042474,-0.8433757228337697,-1.0074666418317406,-4.070701105700046,-3.6623513959131344,13.309347307735283,0.8222198486328125,0.7391553978662344,0.8827795028686509,-0.48514421315913125,2.250703218896433,0.19881764485475628,1.5667413608825456,-2.0531134033203102,78.0144244348563,22.961836172769495,0.6839618580138918,3,-0.8777809143066406,-3.24444580078125,-6.025002479553223,-4.4888916015625,-4.100002288818359,0,0.02986289912849105,1.3902496210884183,54.33333206176758,8.100044632128267,53.88888931274414,3.14285480733075,53.64444351196289,0.02986289912849105 2637,2016-03-22,55.4000015258789,55.4000015258789,53.67777633666992,54.0,348408.0,0.019840459205582306,1.4603190173350702,-21.000343327992567,63.89350492219262,55.62867510760576,-1.7809719041983243,-1.9894738139586394,-5.075888069910192,-4.626274087729051,13.567954933974292,1.7222251892089773,0.3920280979658699,1.8350017547607322,0.23805315416162642,3.431950355359838,1.0365274544611793,2.633476055060285,-3.034989111328116,100.0,43.09112219093173,0.7984743002995532,3,-1.5888900756835866,-3.694444656372063,-7.344447135925286,-5.566669464111321,-5.366668701171868,1,0.004813404157248735,1.6428790386855496,54.32222366333008,1.3902496210884183,54.33333206176758,8.100044632128267,53.88888931274414,0.004813404157248735 2638,2016-03-23,55.27777862548828,56.11111068725586,54.77777862548828,55.28888702392578,242973.0,-0.0022061894769718204,-1.637367197875166,-0.007934561664514131,65.41737071161324,57.92236221486936,-1.4702103217017992,-1.6988219159075868,-4.893892939542567,-4.392766868195025,14.447486322273178,1.3333320617675781,0.21356363574003723,1.5505565643310533,-0.05042664003049424,3.1515397686926008,0.7500649621502831,2.3510481665118235,-2.730666864257813,72.3247756050903,12.326120141025484,0.8004916021807726,3,-1.083333969116211,-1.866668701171875,-7.050002098083496,-5.444446563720703,-5.388889312744141,2,-0.03798999057190877,1.4603190173350702,55.4000015258789,1.6428790386855496,54.32222366333008,1.3902496210884183,54.33333206176758,-0.03798999057190877 2639,2016-03-24,54.38888931274414,55.27777862548828,54.18888854980469,54.35555648803711,130590.0,-0.01608040943118283,-4.939367457344986,-3.0006868131868134,51.45797214789131,58.27222825992246,-0.2758970992167562,-0.6839828325144239,-3.874449660950603,-3.397519394799019,14.955210208895215,1.0888900756835938,0.2790182600702735,0.5594449996948256,-0.9267504728989451,2.0456404722885964,-0.18365273660206327,1.3025427359917146,-1.5566576374316412,34.599232522058834,-22.729591707808886,0.7430977362968871,3,0.21666526794433594,-0.4888896942138672,-4.961112976074219,-4.5555572509765625,-4.0,3,-0.021859033431780528,-1.637367197875166,55.27777862548828,1.4603190173350702,55.4000015258789,1.6428790386855496,54.32222366333008,-0.021859033431780528 2640,2016-03-29,54.27777862548828,54.52222061157226,53.98888778686523,54.44444274902344,171819.0,-0.0020428931103364523,2.310366055784585,-5.0,51.107347104450746,57.75774380211834,-0.08877031632115262,-0.5060574888240268,-3.5952062504615157,-3.1769556693068637,15.429418466824234,0.5333328247070312,0.3808909441724211,0.38944530487060547,-1.0681117564036242,1.8470023661448352,-0.33933322576650937,1.1182238355077203,-1.1832366292203105,24.657617999510883,-30.89838546904867,0.7287785306371145,3,0.3277759552001953,-0.3777790069580078,-4.538890838623047,-4.444446563720703,-3.5,1,-0.011054289692994268,-4.939367457344986,54.38888931274414,-1.637367197875166,55.27777862548828,1.4603190173350702,55.4000015258789,-0.011054289692994268 2641,2016-03-30,56.5,57.22222137451172,54.22222137451172,54.37777709960938,499113.0,0.04094164187972482,-1.4657523938521737,-12.733531700617947,70.12621559310546,58.69125198727699,-2.1134560958403625,-2.5916227894745703,-5.649378252535101,-5.305850884413523,16.472294904767743,3.0,0.6521700247668321,2.4405555725097656,0.6242859853253933,4.256825159694138,1.5324207789175759,3.3486903661019554,-3.164132508453001,79.62385177930486,18.46398940976504,0.9081347935921865,3,-1.3388900756835938,-2.044445037841797,-6.761112213134766,-6.666667938232422,-5.655555725097656,2,-0.07472958184976497,2.310366055784585,54.27777862548828,-4.939367457344986,54.38888931274414,-1.637367197875166,55.27777862548828,-0.07472958184976497 2642,2016-03-31,55.35555648803711,56.5555534362793,54.77777862548828,56.5555534362793,430020.0,-0.020255637379874125,1.9629655531960886,-0.565443407486233,62.81409072519603,59.10415491678683,-0.8025847132438884,-1.4165447716958823,-4.372509399996439,-4.1181418350652095,17.066696238157718,1.7777748107910156,0.7688962291962227,1.2305564880371094,-0.6758426027474655,3.1369555788216843,0.2773569426448219,2.183756033429397,-1.631053608193639,42.268100835418764,-22.104061872266016,0.9531995453922889,3,-0.19444656372070312,-0.9000015258789062,-5.4305572509765625,-5.49444580078125,-4.033332824707031,3,-0.09273387242768949,-1.4657523938521737,56.5,2.310366055784585,54.27777862548828,-4.939367457344986,54.38888931274414,-0.09273387242768949 2643,2016-04-01,55.5555534362793,55.94444274902344,54.23333358764648,55.20000076293945,254286.0,0.003612951633598094,2.0196098230874995,-0.2962946479661254,70.09472272383701,60.676190228180104,-0.7855956708536169,-1.536949548226147,-4.373774725695654,-4.289060751506497,17.294523949964795,1.7111091613769602,0.8168371593282444,1.3299980163574219,-0.6578815370115194,3.317877569726363,0.33605823967295123,2.3239377930418925,-1.4812787069690003,48.45357297495643,-22.885391326914615,0.9939397766844689,4,-0.20555496215820312,-1.0999984741210938,-5.624998092651367,-5.688886642456055,-3.7777748107910156,4,-0.09939997480010887,1.9629655531960886,55.35555648803711,-1.4657523938521737,56.5,2.310366055784585,54.27777862548828,-0.09939997480010887 2644,2016-04-04,55.35555648803711,55.77777862548828,54.81111145019531,55.77777862548828,199620.0,-0.0035999452056864056,3.5789506970356784,-1.187509387807652,61.698733996137676,60.98742551396137,-0.3974714677745652,-1.2357940415364936,-3.9793620955373044,-4.056063405604078,17.772760096806735,0.9666671752929688,0.824577452745686,1.0255565643310547,-0.9696835880277348,3.020796716689844,0.027936488151659944,2.0231766405104494,-1.122222900390632,42.268100835418764,-27.79494981066354,0.9976200761793945,4,0.09444236755371094,-0.7888908386230469,-5.42500114440918,-5.488889694213867,-3.3555564880371094,0,-0.09875552739632143,2.0196098230874995,55.5555534362793,1.9629655531960886,55.35555648803711,-1.4657523938521737,56.5,-0.09875552739632143 2645,2016-04-05,54.72222137451172,55.21110916137695,54.13333129882813,55.21110916137695,279171.0,-0.011441220244299388,3.4091011946097916,1.1578923592602297,56.01782014872571,61.403086452572204,0.33171186554574916,-0.5916644308705941,-3.2094085350582944,-3.39360791082148,17.79821371525731,1.2222251892089773,0.860000266050001,0.3661104202270522,-1.6356242316156369,2.3678450720697413,-0.6347569056942959,1.3669777461484003,2.5,19.064779297892702,-47.63233437371947,1.0008673259213454,4,0.7277774810791016,0.0,-4.388887405395508,-4.855554580688477,-3.0888900756835866,1,-0.0791877952488591,3.5789506970356784,55.35555648803711,2.0196098230874995,55.5555534362793,1.9629655531960886,55.35555648803711,-0.0791877952488591 2646,2016-04-06,56.0555534362793,56.5555534362793,54.5555534362793,55.31111145019531,263088.0,0.02436545937421708,1.2929968619818717,-1.522725676698476,63.151217924696645,61.32061011951709,-0.8156666227074609,-1.8694524900440967,-4.3910356813174545,-4.690125555295658,18.06444703918216,2.0,0.9521158482013092,1.6033313751220675,-0.5334000074132774,3.7400627576574124,0.534965683854395,2.67169706638974,1.1048901367187511,79.3577974427178,13.398613221523519,1.0683656912676731,4,-0.4499988555908203,-1.3333320617675781,-5.538886070251465,-6.188886642456055,-4.055553436279297,2,-0.09415257699293766,3.4091011946097916,54.72222137451172,3.5789506970356784,55.35555648803711,2.0196098230874995,55.5555534362793,-0.09415257699293766 2647,2016-04-07,55.5555534362793,56.38888931274414,55.38888931274414,55.88888931274414,244620.0,-0.008919722834747734,-2.0000114441354526,-0.4477660888235264,60.46229167763047,60.77004578240789,-0.3255122410214497,-1.2571371295142697,-3.7892952834452984,-4.155844866374736,18.76283085644853,1.0,0.9804909601757146,0.9911092758178697,-1.1289716789777202,3.1111902306134596,-0.06893120157992882,2.051149753215668,1.544347891235354,58.71559488543559,-6.271420162132941,1.0600404773977952,4,0.05000114440917969,-0.8333320617675781,-4.363886833190918,-5.688886642456055,-3.133331298828125,3,-0.08479996813964719,1.2929968619818717,56.0555534362793,3.4091011946097916,54.72222137451172,3.5789506970356784,55.35555648803711,-0.08479996813964719 2648,2016-04-08,56.0,56.33333206176758,55.44444274902344,55.44444274902344,188811.0,0.008000038452149916,-2.199991760279052,-1.6666590373303427,61.3095323244812,61.86466357980677,-0.733917265808806,-1.5518733828457272,-4.113276872777966,-4.570352195595845,19.77155601971773,0.8888893127441406,1.090851420594305,1.2900001525878935,-0.8030887636901909,3.383089068865978,0.24345569444884774,2.336544610726939,1.0405699269409183,77.06430687385716,14.354434719732744,1.0465444581390433,4,-0.39444541931152344,-1.2777786254882812,-4.5583343505859375,-6.127779006958008,-3.5555572509765625,4,-0.08353172029767719,-2.0000114441354526,55.5555534362793,1.2929968619818717,56.0555534362793,3.4091011946097916,54.72222137451172,-0.08353172029767719 2649,2016-04-11,56.0555534362793,56.77777862548828,55.77777862548828,56.0,226071.0,0.0009920256478446188,-3.0000305178109574,0.09999588013952594,59.627334490538374,62.81132884492761,-0.5902647112972801,-1.3788373550210693,-4.0681608760889745,-4.58167861014698,20.51842999551251,1.0,1.02976522703473,1.1555536270141573,-0.6725349384359163,2.983642192464231,0.24150934428912052,2.069597909739194,0.9268717180993633,72.68899319990877,12.159727316444496,0.9140442827250355,4,-0.377777099609375,-1.3333320617675781,-4.341665267944336,-5.911109924316406,-3.2222213745117188,0,-0.0763131313234422,-2.199991760279052,56.0,-2.0000114441354526,55.5555534362793,1.2929968619818717,56.0555534362793,-0.0763131313234422 2650,2016-04-12,55.83333206176758,56.5555534362793,54.88888931274414,56.5555534362793,159525.0,-0.003964306137202445,3.6153829901862395,-13.000480670191582,58.25241909409385,61.49201812281522,-0.13877714009539233,-1.0447896437440392,-3.7540152508764137,-4.319444230275657,21.017840239978472,1.6666641235351562,0.9616286909013994,0.8283323287963853,-0.958376577851098,2.6150412354438686,-0.06502212452735279,1.7216867821201234,1.0921112155000685,57.49996137624175,-0.7837774167667106,0.8933544533237415,4,-0.377777099609375,-1.1111106872558594,-4.119443893432617,-5.6888885498046875,-3.2777786254882812,1,-0.06865669520720741,-3.0000305178109574,56.0555534362793,-2.199991760279052,56.0,-2.0000114441354526,55.5555534362793,-0.06865669520720741 2651,2016-04-13,56.22222137451172,56.44444274902344,55.94444274902344,55.94444274902344,1097802.0,0.006965181879417859,-2.5999890137054025,-0.3846170098137604,54.85563311111957,60.6077450545845,-0.6383415211664314,-1.3119210208100256,-4.030954542258584,-4.66991090852013,21.50295183338412,0.6111106872558594,1.088739539316407,1.097221755981444,-0.6773489852478605,2.8717924972107483,0.20993638536678816,1.9845071265960996,0.647379663187138,70.58815213637585,16.85497694565855,0.8872853706146538,4,-0.7666664123535156,-1.5,-4.508333206176758,-6.077777862548828,-2.677776336669922,2,-0.08162057569934356,3.6153829901862395,55.83333206176758,-3.0000305178109574,56.0555534362793,-2.199991760279052,56.0,-0.08162057569934356 2652,2016-04-14,55.94444274902344,56.666664123535156,55.5555534362793,56.666664123535156,262098.0,-0.004940726614800939,2.0769255147206405,-2.5999890137054025,53.865967750641296,58.80455005756275,-0.29976858648028326,-0.9083182272335151,-3.6342652389186014,-4.367531119950236,21.810476446084966,1.1111106872558594,1.235365946231397,0.7099987030029311,-0.9767780976746607,2.396775503680523,-0.1333896973358648,1.553387103341727,0.8704328938980055,55.882228204563766,4.314843453024295,0.8433884003387968,4,-0.4888877868652344,-1.2222213745117188,-4.230554580688477,-5.799999237060547,-1.922222137451179,3,-0.07050642664757423,-2.5999890137054025,56.22222137451172,3.6153829901862395,55.83333206176758,-3.0000305178109574,56.0555534362793,-0.07050642664757423 2653,2016-04-15,54.911109924316406,55.77777862548828,54.77777862548828,55.77777862548828,234207.0,-0.018470696532678743,1.3076868903834642,1.200004225515777,52.978447231158235,57.835629305898365,0.7068715924884827,0.23692281059138764,-2.488353607583079,-3.3084370422381966,22.298132206880425,1.1666641235351562,1.0017827852630035,-0.3866674423217802,-1.9091997476494313,1.135864863005871,-1.1479335949856022,0.37459871034204184,1.8501348317231674,6.66656494140625,-45.10370659993581,0.7612661526638249,4,0.5444450378417969,-0.1888885498046875,-3.1416664123535156,-4.766666412353516,-0.633331298828125,4,-0.045325759947224764,2.0769255147206405,55.94444274902344,-2.5999890137054025,56.22222137451172,3.6153829901862395,55.83333206176758,-0.045325759947224764 2654,2016-04-18,54.93333435058594,55.22222137451172,53.42222213745117,54.77777862548828,395568.0,0.0004047346028912546,3.909112662428864,-0.17948695376597767,53.77721197137715,57.58667284174852,0.69113692295943,0.3130055209115312,-2.3961363156331004,-3.3025578969918143,22.65175876844279,1.7999992370605469,0.9010981305916843,-0.4166652679443388,-1.8011132362377111,0.9677827003490336,-1.108889252091025,0.2755587162023474,1.775352136309408,46.57541172307001,-8.268161917366477,0.6922239841466865,4,0.16666603088378906,-0.21111297607421875,-3.058335304260254,-4.788890838623047,-0.366668701171875,0,-0.04530749190788841,1.3076868903834642,54.911109924316406,2.0769255147206405,55.94444274902344,-2.5999890137054025,56.22222137451172,-0.04530749190788841 2655,2016-04-19,55.666664123535156,55.88888931274414,54.82222366333008,55.28888702392578,290034.0,0.01334944950308481,1.5945755351625206,2.4285644219922506,44.20399443466301,55.48142578730034,0.11830615743479456,-0.33235258137343493,-2.9754875304827024,-4.0112180829228095,22.744463975100537,1.0666656494140625,0.7340593230304719,0.24999790191650106,-1.0544141744603621,1.5544099782933642,-0.4022081362719305,0.9022039401049327,0.9105637893824223,69.17805883756941,16.747396374032924,0.6522060381884333,4,-0.5666637420654297,-0.9166641235351562,-3.8194427490234375,-5.522220611572266,-1.3333320617675781,1,-0.050898183075599124,3.909112662428864,54.93333435058594,1.3076868903834642,54.911109924316406,2.0769255147206405,55.94444274902344,-0.050898183075599124 2656,2016-04-20,55.94444274902344,56.0,55.24444580078125,56.0,364680.0,0.004990035416382099,26.19912112057127,-0.1470635754099685,54.657277272916524,54.83642418677657,-0.19767906960245796,-0.5084349934713543,-3.017663183781991,-4.263348492605978,22.80704524289566,0.75555419921875,0.6897632847766104,0.44666557312011435,-0.7699946891186187,1.6633258353588474,-0.16166455799925217,1.0549957042394809,0.5065849328754837,77.73973528855007,23.031187936093893,0.6083301311193652,4,-0.8444423675537109,-0.7833328247070312,-4.097221374511719,-5.799999237060547,-0.7777786254882812,2,-0.060575977634584555,1.5945755351625206,55.666664123535156,3.909112662428864,54.93333435058594,1.3076868903834642,54.911109924316406,-0.060575977634584555 2657,2016-04-21,55.666664123535156,56.11111068725586,55.5555534362793,55.94444274902344,482193.0,-0.004965258600115874,-1.22222900390625,4.999862675089261,50.868052554626196,53.676259767903794,0.10897832671351892,-0.22098433829038555,-2.490831261415366,-3.9447771558242337,22.456127640620327,0.5555572509765625,0.735629778387981,0.15555381774902344,-1.0624387236177881,1.373546359115835,-0.45344245293438235,0.7645500884324292,0.663211336585853,83.47099347970423,26.815771114742432,0.6089962706834061,4,-0.5666637420654297,-0.50555419921875,-3.8194427490234375,-5.522220611572266,-0.16666412353515625,3,-0.0381236978918611,26.19912112057127,55.94444274902344,1.5945755351625206,55.666664123535156,3.909112662428864,54.93333435058594,-0.0381236978918611 2658,2016-04-22,53.17777633666992,54.21110916137695,53.11111068725586,53.88888931274414,600525.0,-0.04471056108808513,-1.6052600670382986,2.55999890137054,37.46801654271339,51.21411332925658,2.408737922826731,2.2161321507835368,0.19036940083610432,-1.4483158737148898,21.980964597822506,2.555553436279297,0.531041069876899,-2.2283338546752915,-3.832024069816839,-0.624643639533744,-3.030178962246069,-1.4264887471045142,3.0357929905442944,2.222188313802083,-53.92915855526227,0.8018451075707747,4,1.711111068725586,1.9833335876464844,-1.4388885498046875,-3.0333328247070312,2.5555572509765554,4,0.0158796462183024,-1.22222900390625,55.666664123535156,26.19912112057127,55.94444274902344,1.5945755351625206,55.666664123535156,0.0158796462183024 2659,2016-04-25,53.20000076293945,53.52222061157226,52.23333358764648,53.33333206176758,436689.0,0.00041792695747244757,4.043497731072507,0.18749664724752432,40.57772671225728,49.25025862016363,2.1667084145215796,2.2137736817513485,0.4130380562651794,-1.4613413621078166,22.1668674972197,1.2888870239257812,0.3743498042052025,-2.146665000915526,-3.980709346887714,-0.3126206549433377,-3.06368717390162,-1.2296428279294318,2.9111099243164062,24.92838423823666,-34.43058693769593,0.9170221729860929,4,1.2499980926513672,1.5277767181396484,-1.3972244262695312,-3.0555572509765625,2.3999977111816406,0,0.02025898208820398,-1.6052600670382986,53.17777633666992,-1.22222900390625,55.666664123535156,26.19912112057127,55.94444274902344,0.02025898208820398 2660,2016-04-26,53.67777633666992,53.74444580078125,52.5,53.11111068725586,454302.0,0.008980743738321584,2.555536179442186,-4.250057221332113,33.53846430129586,46.88168430796099,1.509781600251685,1.7800044334164937,0.15816036723364846,-1.930239808800593,22.47695852503678,1.24444580078125,0.16947273404172591,-1.6388893127441406,-3.5639230495634564,0.28614442407517515,-2.6014061811537985,-0.6763724443344827,2.1231121826171844,37.24924646052881,-18.77117777217157,0.9625168684096572,4,0.7722225189208984,1.0500011444091797,-1.9055547714233398,-3.5333328247070312,3.0555572509765554,1,0.016559726825660093,4.043497731072507,53.20000076293945,-1.6052600670382986,53.17777633666992,-1.22222900390625,55.666664123535156,0.016559726825660093 2661,2016-04-27,52.27777862548828,54.67777633666992,51.666664123535156,54.13333129882813,688095.0,-0.026081514673796824,1.045284945094239,-3.274510595901674,29.82217189533489,44.210151435149164,2.5607046580369683,3.001345848842533,1.7221012382435248,-0.5473344665773396,21.180527680955123,3.0111122131347656,-0.06847117390138635,-2.8277759552001953,-5.100985242790081,-0.5545666676103096,-3.9643805989951346,-1.691171311405256,3.2377054992675767,13.750069737401132,-40.19737188565538,1.1366046437949417,4,1.6111087799072266,2.1666641235351562,-0.4444465637207031,-2.1333351135253906,2.7222213745117188,2,0.03931983129973893,2.555536179442186,53.67777633666992,4.043497731072507,53.20000076293945,-1.6052600670382986,53.17777633666992,0.03931983129973893 2662,2016-04-28,50.22222137451172,51.5555534362793,49.37777709960938,51.5555534362793,4257648.0,-0.039319904269504824,2.266667620341882,0.718563305113664,20.31961949164699,40.58139279742569,4.156281434897437,4.904040788001993,3.83118812717872,1.476165343992534,20.21862248061959,2.900001525878899,-0.35162930111990676,-4.626666450500487,-7.77267203784492,-1.4806608631560536,-6.1996692441727035,-3.0536636568282702,4.90838075012207,15.932913140770156,-33.64085225014438,1.573002793672217,4,2.5222225189208984,3.077777862548828,2.038888931274414,-0.07777786254882812,4.277778625488281,3,0.09845129533702379,1.045284945094239,52.27777862548828,2.555536179442186,53.67777633666992,4.043497731072507,53.20000076293945,0.09845129533702379 2663,2016-04-29,50.03333282470703,50.32222366333008,49.166664123535156,50.01111221313477,955179.0,-0.0037610552587096224,2.851850439006402,-0.01666547457262896,19.481984637850488,36.7708119825894,4.001269721398167,4.90973061232765,3.9929948568906326,1.6328145129202554,19.71340102660991,1.1555595397949219,-0.6574172932624194,-4.5394439697265625,-8.328010304309288,-0.7508776351438371,-6.433727137017925,-2.6451608024352,4.644443511962891,15.725840223436618,-29.64656558957052,1.894283167291361,4,2.6055545806884766,3.1611099243164062,2.725001335144043,0.372222900390625,4.4333343505859375,4,0.10926050428112721,2.266667620341882,50.22222137451172,1.045284945094239,52.27777862548828,2.555536179442186,53.67777633666992,0.10926050428112721 2664,2016-05-02,49.88888931274414,50.28888702392578,49.23333358764648,50.0,934146.0,-0.0028869456381999115,2.0645284544291878,-5.000343347641084,19.636779265639888,34.041121408253495,3.749174345815682,4.873492785530161,4.108119734068055,1.7472222228448828,19.180876777441508,1.055553436279304,-0.9711012258700507,-4.4105541229248075,-8.715012057669163,-0.10609618818045163,-6.562783090296989,-2.258325155552626,4.017331314086917,13.104889925624954,-29.46389407187837,2.1522289673721793,5,2.749998092651367,3.305553436279297,3.9138879776000977,0.8722209930419922,4.111110687255859,0,0.1171492160962857,2.851850439006402,50.03333282470703,2.266667620341882,50.22222137451172,1.045284945094239,52.27777862548828,0.1171492160962857 2665,2016-05-03,50.38888931274414,51.08888626098633,49.36666488647461,50.344444274902344,556479.0,0.010022271629772872,1.3846233074783905,-0.40000686648127165,20.538720149505338,30.25017061676337,2.706397865136381,4.250110357127298,3.593319773313823,1.2332723952549713,19.000274142140206,1.7222213745117188,-1.2169513615598433,-3.693887519836423,-8.332047433032429,0.9442723933595829,-6.012967476434426,-1.37480756323842,2.853793403625488,22.177468756597367,-16.151119206149918,2.3190799565980043,5,2.249998092651367,2.805553436279297,3.8638877868652344,0.3722209930419922,3.544445037841797,1,0.10341782151683554,2.0645284544291878,49.88888931274414,2.851850439006402,50.03333282470703,2.266667620341882,50.22222137451172,0.10341782151683554 2666,2016-05-04,50.77777862548828,51.03333282470703,49.79999923706055,50.44444274902344,515988.0,0.007717759173663463,1.9210538203698853,7.499957085228735,24.195344222116546,27.286536357595626,1.684709120904536,3.631751932013863,3.1651883409463863,0.8206663290811917,18.123975227194737,1.2333335876464844,-1.4901951661148445,-3.041109466552733,-7.805515329548577,1.7232963964431107,-5.423312398050655,-0.6589065350548111,1.8942614878845205,67.44199044125749,30.039452134712747,2.382202931497923,5,1.1444416046142578,2.4166641235351562,3.4749984741210938,-0.016668319702148438,1.622222900390618,2,0.11728663843456832,1.3846233074783905,50.38888931274414,2.0645284544291878,49.88888931274414,2.851850439006402,50.03333282470703,0.11728663843456832 2667,2016-05-06,50.844444274902344,51.03333282470703,50.44444274902344,50.77777862548828,1352628.0,0.0013128902291248412,1.6500154495828612,0.19999542239820559,27.518425134946142,26.181026201177044,0.9633869469688179,3.3666554092472225,3.0964988593733977,0.7616554434871645,17.200320030003773,0.5888900756835938,-1.7556904374625262,-2.7388883590698256,-7.606493570688116,2.1287168525484645,-5.172690964878974,-0.305085753260677,1.3368431998931882,87.2833643249937,44.09301151714047,2.433802605809147,5,1.0777759552001953,2.127777099609375,3.963888168334961,0.47222137451171875,0.22222137451171875,4,0.08173077283782826,1.9210538203698853,50.77777862548828,1.3846233074783905,50.38888931274414,2.0645284544291878,49.88888931274414,0.08173077283782826 2668,2016-05-09,51.32222366333008,51.71110916137695,50.88888931274414,50.88888931274414,588366.0,0.009396884856180288,-2.7948519314060354,6.500114442664225,30.99414664585582,25.11618397157688,0.21760035972305047,2.656669027970736,2.649787112545596,0.3078701627144369,16.039807755318925,0.8666648864746094,-2.156977777981389,-2.0272201538085923,-6.855268913060115,2.8008286054429306,-4.441244533434357,0.38680422581717266,0.4370165422890011,84.3050556244939,39.8267960698749,2.414024379625762,5,0.5999965667724609,1.6499977111816406,3.4861087799072266,-0.005558013916015625,0.11111068725585938,0,0.06191813428654025,1.6500154495828612,50.844444274902344,1.9210538203698853,50.77777862548828,1.3846233074783905,50.38888931274414,0.06191813428654025 2669,2016-05-10,51.77777862548828,52.0,51.5,51.666664123535156,582336.0,0.008876368357431552,-1.2500085831015897,0.2564174794887144,28.91567909660607,24.602541171055798,-0.5150787251856244,1.964945675307078,2.221204341533536,-0.13073319457677712,14.511505198958089,0.6777763366699219,-2.539010979720885,-1.357776451110837,-6.058389955086938,3.3428370528652636,-3.7080832030988873,0.9925303008772133,-2.611114501953125,91.56121933094119,48.133305741792256,2.3503067519880485,5,0.1444416046142578,1.1944427490234375,3.124998092651367,-0.46111297607421875,-1.7111129760742188,1,0.051931323073042046,-2.7948519314060354,51.32222366333008,1.6500154495828612,50.844444274902344,1.9210538203698853,50.77777862548828,0.051931323073042046 2670,2016-05-11,52.0,52.21110916137695,51.32222366333008,51.88888931274414,525825.0,0.004291829051204843,2.333347638564041,0.9999656687723153,28.484851763597447,24.45395004530719,-1.1178775283473072,1.5186793574166444,2.004736001447,-0.32087786404404284,13.668245119912136,0.888885498046875,-2.614771550200217,-0.9438884735107393,-5.491453644499863,3.6036766974783845,-3.2176710590052977,1.329894111983819,-2.7766691589355474,91.2443161861728,50.00208122204999,2.2737825854945615,5,-1.3111133575439453,0.9722213745117188,3.0083322525024414,-0.6833343505859375,-0.5,2,0.03846153846153855,-1.2500085831015897,51.77777862548828,-2.7948519314060354,51.32222366333008,1.6500154495828612,50.844444274902344,0.03846153846153855 2671,2016-05-12,51.63333129882813,52.22222137451172,51.344444274902344,52.22222137451172,1130130.0,-0.007051321176382075,1.9811237643644655,-5.300030899165659,28.21128406850302,25.330801664957864,-0.9523912891517838,1.6062880576029315,2.373731976130763,0.07535137007836568,12.776314202351585,0.877777099609375,-2.7568743085065393,-1.0811126708984276,-5.388972209434932,3.2267468676380773,-3.23504244016668,1.0728170983698249,-2.2904893249511815,66.87494903805342,29.694848828640282,2.1539297692682515,5,-0.9388885498046946,1.3388900756835866,3.4527788162231374,-0.3166656494140696,2.066669464111321,3,0.04454492851616587,2.333347638564041,52.0,-1.2500085831015897,51.77777862548828,-2.7948519314060354,51.32222366333008,0.04454492851616587 2672,2016-05-13,52.0,52.02222061157226,51.099998474121094,51.71110916137695,371196.0,0.007101395396120536,4.5333539327773416,-0.4905683599569935,41.744560448052106,27.804421199424706,-1.1626246255895865,0.9791621467999079,1.9825359140261156,-0.2703241190922441,12.254265432979794,0.9222221374511648,-2.8923746703368067,-0.5172218322753892,-4.555159351915648,3.52071568736487,-2.5361905920955152,1.5017469275447368,-2.4843952620849663,83.33338101709464,40.007461447769415,2.0189687598201287,5,-1.2722225189208984,0.9722213745117188,3.1638879776000977,-0.6833343505859375,2.833332061767578,4,0.0076923370361325905,1.9811237643644655,51.63333129882813,2.333347638564041,52.0,-1.2500085831015897,51.77777862548828,0.0076923370361325905 2673,2016-05-16,52.42222213745117,52.74444580078125,51.75555419921875,52.11111068725586,261864.0,0.008119656489445681,1.069766142103204,1.0769169824774532,44.83775213715896,30.604529296260157,-1.3525855772973827,0.3804228049438123,1.5563059332685043,-0.6846744345387279,12.170693014888563,0.9888916015625,-2.8701670845635547,0.02944469451904297,-3.848076457032988,3.906965846071074,-1.9093158812569726,1.9682052702950585,-2.7442204013403355,80.40535211398296,33.31668771037278,1.9387605757760153,5,-1.3666667938232422,0.5499992370605469,2.741665840148926,-1.1055564880371094,2.2777786254882812,0,-0.02585843241217123,4.5333539327773416,52.0,1.9811237643644655,51.63333129882813,2.333347638564041,52.0,-0.02585843241217123 2674,2016-05-17,52.44444274902344,52.77777862548828,51.911109924316406,52.42222213745117,1481283.0,0.00042387771189855705,1.5161222444334925,0.07142331649418804,41.28728245221911,32.9099251076728,-1.0886632461811772,0.17094463376427882,1.5392080562022556,-0.7243615096341927,12.630533739664267,0.866668701171875,-2.5301669974692444,0.17610988616943501,-3.513293707512375,3.865513479851245,-1.6685919106714735,2.0208116830103435,-2.5211254877389706,80.13232686098858,30.48545662716687,1.8447017968409056,5,-1.1555538177490234,0.5277786254882812,2.71944522857666,-1.127777099609375,3.0222244262695312,1,-0.019279609915510587,1.069766142103204,52.42222213745117,4.5333539327773416,52.0,1.9811237643644655,51.63333129882813,-0.019279609915510587 2675,2016-05-18,52.83333206176758,52.911109924316406,52.0555534362793,52.44444274902344,294849.0,0.007415262558994051,2.142857142857143,17.50128755364807,54.578735000858316,36.285857416421884,-1.2229498195757387,-0.46493164451572255,1.1299772662902114,-1.1146176390124083,13.080461574355889,0.8555564880371094,-2.126521544128096,0.7066658020019503,-2.6344575475360017,4.047789151539902,-0.9638958727670257,2.3772274767709263,-2.6245686640627284,95.70551759581441,39.80288009939458,1.6705616747689749,5,-1.1555557250976562,0.08333206176757812,2.366666793823242,-1.5166664123535156,-1.0999984741211009,2,-0.052365927046187366,1.5161222444334925,52.44444274902344,1.069766142103204,52.42222213745117,4.5333539327773416,52.0,-0.052365927046187366 2676,2016-05-19,52.5555534362793,53.099998474121094,52.33333206176758,52.83333206176758,307890.0,-0.005257639725685492,-1.1230787107951363,-0.7142871156015499,77.20204534882386,41.8062596624083,-0.7447974345057062,-0.4785955311994954,1.3859164904428098,-0.8329159223941716,13.533750392962315,0.7666664123535156,-1.6943952241536593,0.5983316421508817,-2.232292176930933,3.4289554612326967,-0.8169802673900222,2.0136435516917857,-2.0225084553810575,72.77774810791016,11.33096994876449,1.4153119095409061,5,-0.5611095428466797,0.3611106872558594,2.533334732055664,-1.2388877868652344,0.044445037841796875,3,-0.02008452708159747,2.142857142857143,52.83333206176758,1.5161222444334925,52.44444274902344,1.069766142103204,52.42222213745117,-0.02008452708159747 2677,2016-05-20,53.5444450378418,53.61111068725586,52.5555534362793,52.5555534362793,404406.0,0.018816120027381533,-1.13482903345266,-3.55999890137054,84.49779351630379,47.75110931468029,-1.4644158606034665,-1.722967905767689,0.4127328718141712,-1.816529520125087,14.080529078465101,1.0555572509765625,-1.2521009094336222,1.6933341979980483,-0.6727940079106176,4.059462403906714,0.5102700950437153,2.8763983009523812,-2.6520265678923565,96.40724225622554,27.97179815344225,1.183064102954334,5,-1.1888904571533203,-0.6277809143066406,1.544443130493164,-2.2277793884277344,0.12221908569335938,4,0.0029051701812898845,-1.1230787107951363,52.5555534362793,2.142857142857143,52.83333206176758,1.5161222444334925,52.44444274902344,0.0029051701812898845 2678,2016-05-23,54.02222061157226,54.26666641235352,53.44444274902344,53.5555534362793,1038573.0,0.008922971811413882,-1.3871021330321158,0.471909332181205,88.11470911858987,54.32877931712294,-1.6974219348428434,-2.2495728791371903,-0.03629498237652484,-2.2993238325487297,13.991839612015255,0.8222236633300852,-0.8385483743748452,2.12888755798339,-0.3636780091651488,4.621453125131929,0.8826047744091241,3.3751703415576557,-2.694811386853793,89.62258803714953,13.60210100521111,1.2462827835742687,5,-1.3388881683349538,-1.3833332061767507,1.0666675567627024,-2.705554962158196,1.3444442749023509,0,0.015014404091740818,-1.13482903345266,53.5444450378418,-1.1230787107951363,52.5555534362793,2.142857142857143,52.83333206176758,0.015014404091740818 2679,2016-05-24,54.27777862548828,54.44444274902344,53.46666717529297,54.02222061157226,343269.0,0.004730609201601066,2.3207620503585473,0.5476237186718564,87.55360727902318,60.89197437439246,-1.7445158865607269,-2.551039586946672,-0.232678061345041,-2.5488852141311327,13.477356893255665,0.9777755737304688,-0.4625985967758339,2.33055667877197,-0.32239856249071863,4.983511920034658,1.0040790581406256,3.657034299403314,-2.421303106995502,93.0233635084705,9.771071775900324,1.3264776206313451,5,-1.5055580139160156,-1.6388912200927734,0.8111095428466797,-2.9611129760742188,2.388885498046875,1,0.007778913362767925,-1.3871021330321158,54.02222061157226,-1.13482903345266,53.5444450378418,-1.1230787107951363,52.5555534362793,0.007778913362767925 2680,2016-05-25,54.56666564941406,54.92222213745117,54.11111068725586,54.44444274902344,736569.0,0.005322381115098196,-1.0563437490933356,0.47825892257398694,87.30848690190903,67.4583302447709,-1.8227108861478456,-2.919608657877312,-0.5054537342216889,-2.8504372832140774,13.230981576160167,0.8111114501953125,-0.11576014014610081,2.5749992370605455,-0.22569523648402168,5.375693710605113,1.1746520002882619,3.975346473832829,-2.1925966848151504,86.26606469789085,0.9719940033034362,1.4003472367722851,5,-1.5555553436279297,-1.9277782440185547,0.34444522857666016,-3.25,0.5666656494140696,2,0.01649361409878569,2.3207620503585473,54.27777862548828,-1.3871021330321158,54.02222061157226,-1.13482903345266,53.5444450378418,0.01649361409878569 2681,2016-05-26,54.33333206176758,57.93333435058594,53.43333435058594,57.83333206176758,338685.0,-0.004276119584539662,1.4324294230329073,-28.636204744069914,83.26266856075907,72.07145336840502,-1.3031447420292395,-2.6608030147132666,-0.26125360228996186,-2.628592991346629,14.251766385732129,4.5,0.23383766586459132,2.2388879776001005,-0.7505230929286952,5.228299048128896,0.7441824423356991,3.733593512864502,-1.4496324625982169,33.05784772226056,-49.83716088799369,1.4947055352643983,5,0.5111122131347656,-0.7833328247070312,0.5916681289672852,-3.0166664123535156,-1.0333328247070312,3,-0.047852733772435596,-1.0563437490933356,54.56666564941406,2.3207620503585473,54.27777862548828,-1.3871021330321158,54.02222061157226,-0.047852733772435596 2682,2016-05-27,55.166664123535156,55.33333206176758,54.20000076293945,54.666664123535156,655671.0,0.015337400268774726,1.719986816446483,-0.14285714285714285,84.32534722245883,76.45896393343834,-1.8327838474397211,-3.272499731982819,-1.0716623988800222,-3.452895486844767,14.168502409985976,1.133331298828125,0.6156787771414471,2.824997901916504,-0.32593146797367467,5.9759272718066825,1.2495332169714146,4.400462586861593,-1.7333297729492188,38.51843939887153,-42.372425376572345,1.5754646849450886,5,-0.24444198608398438,-1.6166648864746094,-0.036108970642089844,-3.8499984741210938,-3.133331298828125,4,-0.04652566346347331,1.4324294230329073,54.33333206176758,-1.0563437490933356,54.56666564941406,2.3207620503585473,54.27777862548828,-0.04652566346347331 2683,2016-05-30,55.5,55.56666564941406,55.166664123535156,55.33333206176758,2380308.0,0.0060423424501143685,1.666683620919853,0.33333587646484375,83.97561784106618,81.2021123099769,-1.8814824114245923,-3.346884256597562,-1.3741470125205666,-3.7655914694605315,14.023792968434467,0.40000152587890625,1.0689643335533177,2.885000419616702,-0.3695393143797787,6.139540153613183,1.2577305526184617,4.5122702866149424,-2.0666656494140625,45.9259033203125,-32.22662275073671,1.6272698669982402,5,-0.5055561065673828,-1.9500007629394531,-0.3694448471069336,-4.1833343505859375,-2.2333335876464773,0,-0.03303307885522244,1.719986816446483,55.166664123535156,1.4324294230329073,54.33333206176758,-1.0563437490933356,54.56666564941406,-0.03303307885522244 2684,2016-05-31,55.73333358764648,55.93333435058594,55.33333206176758,55.599998474121094,442479.0,0.004204208786422914,1.2499946356152234,0.8000045776017518,84.00805904032376,84.47203720325084,-1.7871645161509875,-3.2885209235718733,-1.5811623188994446,-3.9658966439817362,13.928762098509868,0.6000022888183594,1.354259169283857,2.8261117935180593,-0.4472766175509122,6.099500204587031,1.18941758798357,4.462805999052549,-1.5333328247070241,51.11109415690088,-24.336763472068192,1.636694205534487,5,-0.6000003814697195,-2.1833343505859304,-0.7083349227905202,-4.416667938232415,-1.9666671752929545,1,-0.006578983842680852,1.666683620919853,55.5,1.719986816446483,55.166664123535156,1.4324294230329073,54.33333206176758,-0.006578983842680852 2685,2016-06-01,55.599998474121094,56.099998474121094,54.96666717529297,56.0,293475.0,-0.002392376427936105,2.7777806034866424,-2.9999713901526506,87.73780334670339,85.642676980793,-1.363492003700415,-2.893095922907605,-1.4368435741038326,-3.782231873947765,14.297792946520572,1.133331298828125,1.6051650716346373,2.4322212219238253,-0.8267051545027115,5.691147598350362,0.8027580337105533,4.061684410137097,-0.6533309936523466,48.14809163411458,-27.211660025771238,1.6294631882132686,6,-0.35555458068847656,-2.049999237060547,-1.0111103057861328,-4.155555725097656,-0.333332061767571,2,0.01918463450876784,1.2499946356152234,55.73333358764648,1.666683620919853,55.5,1.719986816446483,55.166664123535156,0.01918463450876784 2686,2016-06-02,56.73333358764648,56.96666717529297,55.33333206176758,55.83333206176758,686850.0,0.02038372562281432,1.3902429493334525,-2.24999523164659,89.29885582422408,86.17612834833972,-2.058344191954525,-3.7496241812226643,-2.5454410329656625,-4.854410413858979,14.8273472171561,1.6333351135253906,1.9370069051779097,3.2677785873413043,-0.1558397556688007,6.691396930351409,1.5559694158362518,4.979587758846357,1.2000007629394602,91.56625509296576,16.503975322605285,1.7118091715050523,6,-1.0499992370605398,-3.1833343505859304,-2.1444454193115163,-5.28889083862304,-1.566669464111321,3,-0.028202155375666838,2.7777806034866424,55.599998474121094,1.2499946356152234,55.73333358764648,1.666683620919853,55.5,-0.028202155375666838 2687,2016-06-03,55.0,57.33333206176758,54.46666717529297,57.03333282470703,281733.0,-0.030552295767508064,1.1772155199388104,-2.2592548637307854,67.57574291598334,83.89402099249453,-0.1082060315340101,-1.7802801261924728,-0.841746559228369,-3.070620519935794,15.07294756998547,2.8666648864746094,2.1121402560399716,1.32666721343994,-1.9273631621946379,4.580697589074518,-0.3003479743773454,2.9536824012572254,2.8813343048095703,18.6046449734457,-53.4774846152239,1.6270151878172876,6,0.6833343505859375,-1.4500007629394531,-0.8333349227905273,-3.5555572509765625,0.20000076293945312,4,-0.03090910478071729,1.3902429493334525,56.73333358764648,2.7777806034866424,55.599998474121094,1.2499946356152234,55.73333358764648,-0.03090910478071729 2688,2016-06-07,54.5,55.33333206176758,53.4000015258789,55.33333206176758,710796.0,-0.009090909090909038,3.6400003662115132,0.409835542731499,63.15789216648651,81.18338597999046,0.5215396783853095,-1.0856650611016931,-0.3738665989253249,-2.528946269823308,15.526580714716099,1.933330535888679,2.204390630932579,0.6677783966064439,-2.408348404438918,3.743905197651806,-0.8702850039162371,2.205841797129125,3.244747619628903,27.966082791274292,-41.31742734637943,1.5380634005226825,6,1.1666679382324219,-0.9500007629394531,-1.477778434753418,-2.25,1.0333328247070312,1,-0.04525994817051315,1.1772155199388104,55.0,1.3902429493334525,56.73333358764648,2.7777806034866424,55.599998474121094,-0.04525994817051315 2689,2016-06-08,54.46666717529297,54.666664123535156,53.96666717529297,53.96666717529297,169590.0,-0.0006116114625143165,-1.79998779296875,-0.6000009155287407,60.95380189937638,78.25508764637573,0.6531720972987927,-0.8859835870100028,-0.34504744635843565,-2.414146927448776,16.22642753906706,0.6999969482421875,2.160807068961631,0.5000011444091825,-2.4296088748720024,3.4296111636903674,-0.9648038652314099,1.964806154049775,3.0173956787109333,27.118637492617232,-37.21894209757075,1.4648050096405931,6,1.2000007629394531,-0.8833332061767578,-1.550002098083496,-1.8500003814697266,0.8666648864746094,2,-0.022031837547126232,3.6400003662115132,54.5,1.1772155199388104,55.0,1.3902429493334525,56.73333358764648,-0.022031837547126232 2690,2016-06-09,54.0,54.5,53.46666717529297,54.46666717529297,267786.0,-0.008567940714842459,2.8750017881410486,-0.9333343505859375,59.4476800035131,75.60897780668172,1.1521672579295483,-0.2759468600031312,0.11517225887249083,-1.8499811172189453,16.973443386633683,1.0333328247070312,2.034333790379428,-0.06666603088378764,-2.846319795220566,2.712987733452991,-1.4564929130521733,1.323160851284598,3.239019174316404,15.254209343622833,-46.03226476729249,1.389826882168388,6,1.3666667938232422,-0.35000038146972656,-1.0833349227905273,-0.8055572509765625,4.666664123535156,3,-0.004320992363823661,-1.79998779296875,54.46666717529297,3.6400003662115132,54.5,1.1772155199388104,55.0,-0.004320992363823661 2691,2016-06-10,53.93333435058594,54.0,53.33333206176758,53.79999923706055,565176.0,-0.0012345490632234002,4.0000143051283885,-0.2857177890038746,52.89256385942274,72.11644632189994,1.2919931850183346,-0.029656352530267327,0.10284304735195349,-1.6997624926326438,17.72888592293127,0.6666679382324219,1.9003117120060153,-0.24833183288573935,-2.7836783866872565,2.287014720915778,-1.516005109786498,1.0193414440150192,3.0753437648242183,15.000057220458984,-40.115348569835604,1.2676732769007604,6,1.3999977111816406,-0.06666755676269531,-1.0166692733764648,-0.7388916015625,4.899997711181641,4,0.024721854819886646,2.8750017881410486,54.0,-1.79998779296875,54.46666717529297,3.6400003662115132,54.5,0.024721854819886646 2692,2016-06-13,52.4000015258789,53.4000015258789,51.70000076293945,53.33333206176758,370812.0,-0.028430150725334835,2.1874930709782463,-6.999885560610015,39.571454986245016,67.18265044914203,2.6726624693998247,1.6181431301884928,1.5746293264680347,-0.10371840881646932,18.031942316535055,2.2333335876464844,1.7070147138518763,-1.8016647338867244,-4.269972347462598,0.6666428796891495,-3.0358185406746614,-0.5675109270987875,4.314648905239849,19.266086832357416,-30.18380470186063,1.2341538067879365,6,2.1166648864746165,1.7888870239257884,0.15832996368408914,0.7944412231445384,6.433330535888679,0,0.052798902997929886,4.0000143051283885,53.93333435058594,2.8750017881410486,54.0,-1.79998779296875,54.46666717529297,0.052798902997929886 2693,2016-06-14,51.06666564941406,51.86666488647461,50.70000076293945,51.86666488647461,472338.0,-0.025445340412945217,1.9166630903845696,0.8571446087948044,31.869509854262304,61.38947831735743,3.7001011298742412,2.9984491241335007,2.823208735683849,1.3155496467965122,19.175748361296836,1.700000762939446,1.5056781312196108,-3.06722278594971,-5.801392823792476,-0.33305274810694385,-4.434307804871089,-1.7001377670283304,5.146519814886759,9.243660304451563,-33.26128689029352,1.3670850189213823,6,2.950000762939453,3.250001907348633,1.3805551528930664,2.127777099609375,7.099998474121094,1,0.0809399842531684,2.1874930709782463,52.4000015258789,4.0000143051283885,53.93333435058594,2.8750017881410486,54.0,0.0809399842531684 2694,2016-06-15,51.43333435058594,52.33333206176758,51.0,51.0,495750.0,0.007180196641173975,-5.1538258389379905,-0.5416684548077152,32.46271492880325,55.24780182647963,2.9718549481749577,2.690067978109518,2.380744280694323,1.0348016742706747,20.286061491353763,1.3333320617675781,1.2109790314557358,-2.649998664855957,-5.548170726083264,0.2481733963713495,-4.099084695469614,-1.2009126342423002,4.118268949551521,19.298256181065646,-16.941224753167496,1.4490860306136533,6,2.583332061767578,2.883333206176758,1.0138864517211914,1.7611083984375,7.633331298828125,2,0.07971480997467917,1.9166630903845696,51.06666564941406,2.1874930709782463,52.4000015258789,4.0000143051283885,53.93333435058594,0.07971480997467917 2695,2016-06-16,50.06666564941406,51.166664123535156,49.73333358764648,50.666664123535156,499791.0,-0.026571652770093213,-1.263160747843671,-1.3846086129793302,28.80797023326592,48.526592316373176,3.8789951279733117,4.046293052637537,3.6745910815056817,2.453349541819861,21.811571063194602,1.7000007629394602,0.8385473483373502,-3.8783340454101562,-7.252712689235203,-0.5039554015851095,-5.565523367322683,-2.1911447234976293,4.9027453462596355,7.812470663337305,-27.638549993915728,1.6871893219125234,6,3.4666671752929688,3.7666683197021484,2.3805551528930664,3.127777099609375,10.099998474121094,3,0.10519307295661995,-5.1538258389379905,51.43333435058594,1.9166630903845696,51.06666564941406,2.1874930709782463,52.4000015258789,0.10519307295661995 2696,2016-06-17,51.5,51.83333206176758,50.166664123535156,50.166664123535156,1314804.0,0.028628516239181723,-1.4999971389825077,-2.2222321122032476,32.812532409986915,44.664013371262456,1.8162418140310663,2.6665395047164395,2.1406050173026188,1.079159123971138,23.08577582530007,1.7666664123535156,0.44987576084812986,-2.3922220230102553,-5.888906205760392,1.1044621597398816,-4.14056411438532,-0.6438799316351904,2.7363601585498856,48.18179453700881,12.576858380364229,1.7483420913750682,6,1.0333328247070312,2.333333969116211,0.3305540084838867,1.6944427490234375,8.9000015258789,4,0.13915852667058548,-1.263160747843671,50.06666564941406,-5.1538258389379905,51.43333435058594,1.9166630903845696,51.06666564941406,0.13915852667058548 2697,2016-06-20,53.70000076293945,53.83333206176758,52.20000076293945,52.36666488647461,426144.0,0.04271846141630009,1.0416660706196506,1.0,42.81915824517178,42.40415404667193,-0.6566055620105331,0.5046645283021007,-0.12043951792289675,-1.0717228611474354,23.91081080020231,2.333332061767578,0.07963649807611262,-0.19999904632568644,-3.6941171596919062,3.2941190670405334,-1.9470581030087928,1.54706001035742,-3.966667175292976,96.74801589147648,59.868924896152905,1.747059056683109,6,-1.5000019073486328,0.1333332061767578,-1.866668701171875,-0.5055580139160156,6.466663360595703,0,0.09559276025878272,-1.4999971389825077,51.5,-1.263160747843671,50.06666564941406,-5.1538258389379905,51.43333435058594,0.09559276025878272 2698,2016-06-21,54.83333206176758,54.93333435058594,52.9000015258789,54.0,589548.0,0.021104865600118927,2.9354702952935536,0.6249978542368808,46.65012054624917,40.814856118546686,-1.9418919369911123,-0.5953063146663453,-1.3172318039277116,-2.1431692290831776,24.476597998081033,2.0333328247070384,-0.42916781444397145,0.8927766799926786,-2.6260558920565344,4.411609252041892,-0.8666396060319244,2.6521929660172816,-5.017998504638676,98.07687934334398,60.39565694084037,1.7594162860246063,6,-2.499998092651367,-0.9999980926513672,-2.983332633972168,-1.6388893127441406,5.133335113525391,1,0.07294832995912337,1.0416660706196506,53.70000076293945,-1.4999971389825077,51.5,-1.263160747843671,50.06666564941406,0.07294832995912337 2699,2016-06-22,54.70000076293945,54.93333435058594,54.23333358764648,54.93333435058594,371034.0,-0.0024315738951981025,5.000000000000061,-0.2800007324229926,46.65013379359579,39.39290653966698,-1.9802231538453583,-0.45188996343105714,-1.2520101689952128,-1.959454492967211,24.93987118628604,0.7000007629394602,-0.7077276079519663,0.7383342742919936,-2.794056950308004,4.270725498891991,-1.0278613380080088,2.504529886591996,-4.679947174072268,95.51281628053867,56.711926351524596,1.7661956122999998,6,-2.366666793823242,-0.8666667938232422,-2.686112403869629,-1.5055580139160156,5.56666564941407,2,0.06337592892584465,2.9354702952935536,54.83333206176758,1.0416660706196506,53.70000076293945,-1.4999971389825077,51.5,0.06337592892584465 2700,2016-06-23,55.46666717529297,55.56666564941406,54.5,54.86666488647461,220110.0,0.01401583915283866,1.6666666666666667,-2.5714355780077494,45.15306323530831,38.532962025876486,-2.8127551985807173,-1.2096950805903504,-2.0721178331373835,-2.6748483095453537,25.192286114307212,1.0666656494140625,-0.9142030825181138,1.460000610351564,-2.1273454200049216,5.047346640708049,-0.3336724048266788,3.2536736255298067,-5.2500823559570335,98.14817692843488,63.29446040076341,1.7936730151782425,6,-2.8166675567626953,-1.6333332061767578,-3.3361120223999023,-2.2722244262695312,4.0666656494140625,3,0.06490381804884571,5.000000000000061,54.70000076293945,2.9354702952935536,54.83333206176758,1.0416660706196506,53.70000076293945,0.06490381804884571 2701,2016-06-27,51.73333358764648,53.33333206176758,51.29999923706055,53.0,1016820.0,-0.06730769627545719,1.1034507932937525,-2.1111026340384256,39.15929489216349,38.48716645986743,0.6433444969907853,2.44418028336586,1.5507540144296428,1.0953109343733516,23.465914678871453,4.166667938232422,-1.2006063821082762,-2.1433330535888757,-5.8666967760923825,1.580030668914631,-4.005014914840629,-0.2816511923371223,-1.1957439185058547,10.156274447218875,-25.647708111802224,1.8616818612517523,6,0.9166660308837962,2.1000003814697337,0.5638866424560618,1.4611091613769602,7.399997711181655,0,0.1630154090418503,1.6666666666666667,55.46666717529297,5.000000000000061,54.70000076293945,2.9354702952935536,54.83333206176758,0.1630154090418503 2702,2016-06-28,52.599998474121094,53.166664123535156,51.93333435058594,52.166664123535156,251397.0,0.016752542826305783,-1.7407514156861414,-0.34210613493791386,43.84448790287898,39.8177195763804,-0.21452721256243734,1.4496946279866023,0.5903756331971834,0.2747882210878885,21.646247985889747,1.433330535888679,-1.4412981298895957,-1.1483348846435533,-4.861405033655615,2.564735264368508,-3.0048699591495804,0.7082001898624739,-1.7606642461640618,30.46873393468463,-6.0653411845799425,1.85653507450603,6,0.05000114440917969,1.2333354949951172,-0.14444446563720703,0.5944442749023438,6.400001525878906,1,0.1482890357039719,1.1034507932937525,51.73333358764648,1.6666666666666667,55.46666717529297,5.000000000000061,54.70000076293945,0.1482890357039719 2703,2016-06-29,53.666664123535156,53.79999923706055,52.73333358764648,53.0,442680.0,0.020278815215914126,1.2857096146615157,1.5384520581710623,47.570841010990506,41.49640025217898,-0.9762622163845762,0.25153402539990566,-0.5262284301160847,-0.7374674505483014,19.496725004902437,1.2000007629394531,-1.6020771688521265,0.009997558593752842,-3.6103544159994954,3.630349533187001,-1.8001784287028713,1.820173545890377,-2.543690010290703,55.46871158294151,17.010675174909096,1.8101759872966228,6,-1.0166645050048828,0.1666698455810547,-1.0305547714233398,-0.47222137451171875,6.333335876464844,2,0.12111801816184564,-1.7407514156861414,52.599998474121094,1.1034507932937525,51.73333358764648,1.6666666666666667,55.46666717529297,0.12111801816184564 2704,2016-06-30,55.36666488647461,55.79999923706055,53.666664123535156,53.666664123535156,420897.0,0.0316770343509003,-1.5098048895421243,2.5500108719286803,53.860635106118615,44.28002968249594,-2.301692459093225,-1.5571826695845346,-2.2581595407768162,-2.3729752940852435,17.335906675530804,2.1333351135253906,-1.4830220414404707,1.7283317565917997,-1.8512251414306462,5.307888654614246,-0.06144669241942324,3.5181102056030227,-3.9770692810599826,90.37034776475694,46.95398636747839,1.7897784490112243,6,-2.383333206176758,-1.5333309173583984,-2.705554962158203,-2.172222137451172,5.266666412353523,3,0.08308252444409159,1.2857096146615157,53.666664123535156,-1.7407514156861414,52.599998474121094,1.1034507932937525,51.73333358764648,0.08308252444409159 2705,2016-07-01,56.666664123535156,56.666664123535156,55.5,55.5,853755.0,0.023479818402031283,1.0,0.6862727058533138,57.218300068906316,46.9917816445981,-2.868701597294425,-2.9230383547623333,-3.5992823828043683,-3.5860744068892316,15.594082414291735,1.2999992370605469,-1.1100436613871665,2.9749977111816435,-0.7561965364188481,6.706191958782135,1.1094005873813941,4.840594834981893,-4.924236227588857,100.0,50.8002393963348,1.8655971238002467,7,-2.6833324432373047,-2.8333301544189453,-3.9611101150512695,-3.4722213745117188,3.8333358764648438,4,0.06352945500674334,-1.5098048895421243,55.36666488647461,1.2857096146615157,53.666664123535156,-1.7407514156861414,52.599998474121094,0.06352945500674334 2706,2016-07-04,55.13333129882813,57.23333358764648,55.06666564941406,56.73333358764648,323382.0,-0.027058815768020272,-1.5000011003932723,-1.371433522760701,57.218300068906366,48.59168629167972,-0.8557746538854758,-1.5976310790561499,-2.1346935095144914,-1.9366187653153943,13.440144498864043,2.1666679382324148,-0.7729039020546438,1.521665000915533,-1.9975232431553351,5.040853244986401,-0.2379291211199046,3.2812591229509707,-2.8984797801229476,60.37730960159462,7.085820188475594,1.7595941220354345,7,-0.8666648864746165,-1.2999973297119212,-2.308332443237312,-1.9388885498046946,5.866668701171868,0,0.07980656024629562,1.0,56.666664123535156,-1.5098048895421243,55.36666488647461,1.2857096146615157,53.666664123535156,0.07980656024629562 2707,2016-07-05,53.29999923706055,55.4000015258789,53.20000076293945,55.166664123535156,877767.0,-0.033252698840756434,-1.12903797416951,1.1666638851205666,55.74614213328501,49.60235535690593,1.0223625452508571,0.10731305146596526,-0.3838712238472084,0.009208871362837101,11.698077997197665,2.200000762939446,-0.27006915172757573,-0.22666702270507955,-3.6862813538271624,3.2329473084170033,-1.956474188266121,1.5031401428559619,-0.46532987008240667,12.592569986979324,-44.35927977316565,1.7298071655610414,7,0.9666671752929688,0.23333358764648438,0.8972225189208984,0.25,8.033332824707031,1,0.10944337983613983,-1.5000011003932723,55.13333129882813,1.0,56.666664123535156,-1.5098048895421243,55.36666488647461,0.10944337983613983 2708,2016-07-06,52.03333282470703,53.4000015258789,51.70000076293945,53.4000015258789,586347.0,-0.023764848601963484,1.4878022910479578,0.7321446452839019,51.47540645296852,50.1384967635029,2.0675000219914494,1.243460730090888,0.8641020332795151,1.365825383995407,10.764906196330399,1.700000762939446,0.09350191639894945,-1.3700000762939482,-4.859257804663969,2.1192576520760724,-3.1146289404789584,0.37462878789106213,5.200000762939446,6.024073959173551,-53.39017669344714,1.744628864185011,7,2.2333335876464844,1.5,2.202777862548828,1.5166664123535156,9.900001525878906,2,0.1338885440754427,-1.12903797416951,53.29999923706055,-1.5000011003932723,55.13333129882813,1.0,56.666664123535156,0.1338885440754427 2709,2016-07-07,53.26666641235352,53.666664123535156,52.33333206176758,52.33333206176758,435585.0,0.0237027597636581,-1.8571370183268756,-0.6829265569524238,57.92079666013699,51.55713381070609,0.6810902223644106,-0.0889435965147456,-0.37469514721691866,0.25447758554037847,9.735561972519992,1.633331298828125,0.22323580417251776,-0.0766664505004826,-3.530020745427592,3.376687844426627,-1.8033435979640373,1.6500106969630721,3.8560005187988153,28.313237230529698,-36.0739056386584,1.7266771474635532,7,0.9999999999999929,0.2666664123535085,1.0055551528930593,0.28333282470702414,8.36666488647461,3,0.12640801539036972,1.4878022910479578,52.03333282470703,-1.12903797416951,53.29999923706055,-1.5000011003932723,55.13333129882813,0.12640801539036972 2710,2016-07-08,53.76666641235352,53.93333435058594,52.79999923706055,53.06666564941406,304098.0,0.009386733461586472,1.1935448145509315,0.7500000000000019,55.88235468818897,53.415251565820036,-0.0954523409973973,-0.6401410200902617,-0.8898638350802202,-0.13553530491751786,9.049436810774475,1.1333351135253906,0.22459275660312983,0.4350002288818402,-3.0105810083690443,3.8805814661327247,-1.2877903897435985,2.157790847507279,3.2475471954345565,37.34938263944921,-27.88604790614189,1.7227906186254407,7,0.700000762939446,-0.23333358764649148,0.5749998092651296,-0.21666717529297586,7.79999923706054,4,0.12771230475425033,-1.8571370183268756,53.26666641235352,1.4878022910479578,52.03333282470703,-1.12903797416951,53.29999923706055,0.12771230475425033 2711,2016-07-11,55.26666641235352,55.33333206176758,54.0,54.0,271683.0,0.0278983262323913,-1.1052615728401531,1.8095214739974086,54.219029746023246,54.5679784372805,-1.1639417916123804,-2.1451103846018,-2.3427821216221503,-1.5391276506065381,8.676529777719711,1.5666656494140554,0.269125056674703,1.8683336257934613,-1.6764319853416794,5.413099236928602,0.09595082022588741,3.640716431361035,1.6412629385375865,96.39634902617023,33.695160269685374,1.7723828055675717,7,-0.799999237060554,-1.7333335876464915,-0.8694448471069407,-1.7166671752929759,5.43333435058593,0,0.09469240551980707,1.1935448145509315,53.76666641235352,-1.8571370183268756,53.26666641235352,1.4878022910479578,52.03333282470703,0.09469240551980707 2712,2016-07-12,55.166664123535156,55.666664123535156,54.93333435058594,55.63333129882813,199368.0,-0.0018094503488275127,1.7499892711537086,-0.3684215281479576,50.95056695045555,54.94350354166551,-0.7393170416040178,-1.9259538775311213,-2.129622539267544,-1.3868510402414245,9.244841642120985,0.7333297729492188,0.272609066902902,1.6299982070922852,-1.9662889044121457,5.226285318596716,-0.1681453486599338,3.428141762844504,1.6371066555969165,87.39494747734501,27.963623131009427,1.7981435557522163,7,-0.6999969482421875,-1.633331298828125,-0.5499973297119141,-1.6166648864746094,4.566669464111321,1,0.10574023224246809,-1.1052615728401531,55.26666641235352,1.1935448145509315,53.76666641235352,-1.8571370183268756,53.26666641235352,0.10574023224246809 2713,2016-07-13,55.20000076293945,55.599998474121094,54.9000015258789,55.599998474121094,351078.0,0.0006042895638866952,2.5000047683989024,0.8571370183268625,51.43403433314866,54.673881233557736,-0.5948290886785799,-1.722044337892406,-2.0409920780445674,-1.4065744495668326,9.17985375247242,0.6999969482421946,0.6943331253365983,1.4566680908203153,-2.014859503441727,4.928195685082358,-0.2790957063107058,3.1924318879513365,1.5016946158687645,86.00009384158854,29.84677023956408,1.7357637971310222,7,-0.7333335876464844,-1.7166671752929759,-0.5833339691162109,-1.6500015258789062,5.133331298828125,2,0.11111107271842569,1.7499892711537086,55.166664123535156,-1.1052615728401531,55.26666641235352,1.1935448145509315,53.76666641235352,0.11111107271842569 2714,2016-07-14,55.53333282470703,55.93333435058594,55.26666641235352,55.4000015258789,163596.0,0.0060386242239216514,-2.3333269755288932,-0.33333015440077307,50.196075439453125,53.89363405250738,-1.008039131919439,-1.826090261095672,-2.2413124355609995,-1.7242167673772144,9.51756439767662,0.7333335876464844,1.0061196092703852,1.5850002288818388,-1.7951944760542986,4.965194933817976,-0.10509712358622636,3.275097581349904,1.0683286617838093,87.23400110788485,34.8893973039144,1.690097352468068,7,-1.0666656494140625,-2.049999237060554,-0.9249992370605469,-1.9833335876464844,4.833332061767578,3,0.11524612697171888,2.5000047683989024,55.20000076293945,1.7499892711537086,55.166664123535156,-1.1052615728401531,55.26666641235352,0.11524612697171888 2715,2016-07-15,55.33333206176758,55.73333358764648,54.83333206176758,55.73333358764648,452787.0,-0.003601454347621491,3.49999046329334,-3.0000572213318994,63.36633046343471,54.57674854078831,-1.1365855012693657,-1.2767532629893026,-1.9240005420568096,-1.5049172677057001,9.011841334998921,0.9000015258788991,1.186526240676649,1.1216661453247099,-1.7706521249404545,4.013984415589874,-0.32449298980787233,2.567825280457292,1.170296210252232,68.96541518353946,10.818129835727326,1.4461591351325829,7,-1.5166645050048828,-1.8499984741211009,-0.7083311080932617,-1.7833328247070312,5.266666412353516,4,0.11385541051509396,-2.3333269755288932,55.53333282470703,2.5000047683989024,55.20000076293945,1.7499892711537086,55.166664123535156,0.11385541051509396 2716,2016-07-18,58.666664123535156,58.79999923706055,55.33333206176758,55.33333206176758,811767.0,0.06024094225966081,-1.0800010986332316,-8.333298365408606,69.03765249610468,56.05358302554605,-4.376211489676891,-4.2642796868942625,-5.111406145067406,-4.813564532683181,9.438432211827969,3.4666671752929688,1.1960291268401946,4.096665000915529,0.8632222572641837,7.330107744566874,2.4799436290898527,5.713386372741205,-6.966663360595703,96.63861101440801,33.54476702346278,1.6167213718256739,7,-3.4166641235351562,-4.399997711181641,-4.158330917358398,-5.116664886474609,1.6000022888183665,0,0.049431846333930496,3.49999046329334,55.33333206176758,-2.3333269755288932,55.53333282470703,2.5000047683989024,55.20000076293945,0.049431846333930496 2717,2016-07-19,58.83333206176758,59.099998474121094,57.76666641235352,58.70000076293945,339855.0,0.0028409308884764783,3.0000114441354313,0.039999404906999554,67.18403592682785,57.79898630041931,-4.107366607324472,-4.244258218327033,-5.129351403021317,-4.935876973143351,10.191536487322455,1.333332061767571,1.024745478688203,4.006666374206546,0.28578566405087,7.727547084362222,2.1462260191287044,5.867106729284387,-6.991331329345705,93.75000558793577,28.46510287176757,1.8604403550778386,7,-3.116666793823242,-4.416666030883789,-4.233332633972168,-5.283332824707031,1.7000007629394531,1,0.031728080592343666,-1.0800010986332316,58.666664123535156,3.49999046329334,55.33333206176758,-2.3333269755288932,55.53333282470703,0.031728080592343666 2718,2016-07-20,58.83333206176758,59.53333282470703,58.36666488647461,58.83333206176758,255543.0,0.0,-1.5,0.0,62.9999994277955,58.363342163492476,-3.3987647036884,-4.141563343041419,-4.992964997475852,-4.877410371912333,10.454964753210897,1.1666679382324219,0.9652421999548082,3.806666374206543,-0.32324655911536837,7.936579307528454,1.7417099075455837,5.871622840867502,-6.701011419677734,85.10636916361558,22.044723059849773,2.0649564666609557,7,-2.666666030883789,-4.19999885559082,-4.480554580688477,-5.283332824707031,1.5,2,0.01529747669117243,3.0000114441354313,58.83333206176758,-1.0800010986332316,58.666664123535156,3.49999046329334,55.33333206176758,0.01529747669117243 2719,2016-07-21,58.166664123535156,58.666664123535156,57.53333282470703,58.666664123535156,280959.0,-0.011331466617129582,3.5333251953125,-100.0,55.90550968241905,58.36591494062915,-2.194736797810698,-3.374898129968244,-4.209531546080214,-4.160526472298159,10.54609864715799,1.2999992370605469,1.0720253316916484,2.966665267944336,-1.3902735762455336,7.3236041121342055,0.7881958458494012,5.145134690039271,-5.590282750488278,70.92194724842685,12.015039327261384,2.178469422094933,7,-1.3999977111816406,-3.5333309173583984,-3.999997138977051,-4.616664886474609,3.566669464111321,3,0.03724930715694508,-1.5,58.83333206176758,3.0000114441354313,58.83333206176758,-1.0800010986332316,58.666664123535156,0.03724930715694508 2720,2016-07-22,59.06666564941406,59.29999923706055,57.53333282470703,58.70000076293945,404169.0,0.015472806278996387,3.240005859383941,-0.7333297729492188,66.29833782561104,59.708060282805576,-2.5299191554077893,-4.20706679491915,-4.987065965635068,-5.016632815736955,10.400207180694352,1.7666664123535156,1.4316822291129085,3.686666870117186,-1.0015232663200209,8.374857006554393,1.3425718018985862,6.030761938335786,-6.072867189267576,88.88887879709901,28.921759209886247,2.344095068218602,7,-1.8833332061767578,-4.433332443237305,-4.899998664855957,-5.516666412353516,1.9333343505859375,4,0.02200901680783196,3.5333251953125,58.166664123535156,-1.5,58.83333206176758,3.0000114441354313,58.83333206176758,0.02200901680783196 2721,2016-07-25,60.166664123535156,61.03333282470703,59.5,59.599998474121094,490749.0,0.018622999318262723,-3.000019902873975,1.5454592744410574,80.29409279874191,62.96845204372627,-3.1980687337264797,-4.893773024499978,-5.937469611963465,-6.065539237582001,11.40581707184118,1.9666671752929688,1.6062004722573704,4.364998817443848,-0.4572914658889431,9.187289100776638,1.9538536757774523,6.776143959110243,-6.78049360151504,75.238037109375,8.895076311081624,2.4111451416663963,7,-2.2333316802978516,-4.5666656494140625,-6.483330726623535,-6.616664886474609,1.233337402343743,0,0.007202233278152281,3.240005859383941,59.06666564941406,3.5333251953125,58.166664123535156,-1.5,58.83333206176758,0.007202233278152281 2722,2016-07-26,60.4000015258789,60.83333206176758,59.83333206176758,60.0,321261.0,0.0038781841363957348,-1.727257594673325,0.7058863128416278,90.61485448981989,67.32187650557864,-2.917830380983908,-4.75666885846946,-6.027237100884371,-6.261343963985489,12.465771371068195,1.0,1.8440537797896965,4.208336067199703,-0.7824094755940223,9.199081609993428,1.7129632958028438,6.703708838596562,-6.402058019643832,81.90482003348194,7.604266049195786,2.495372771396862,7,-2.4666690826415945,-4.23333549499511,-7.216668128967278,-6.850002288818352,0.9666633605957102,1,-0.0022075349363732677,-3.000019902873975,60.166664123535156,3.240005859383941,59.06666564941406,3.5333251953125,58.166664123535156,-0.0022075349363732677 2723,2016-07-27,60.166664123535156,61.03333282470703,60.0,60.4000015258789,241899.0,-0.003863201927962967,-2.6470635754099683,-0.5833412805889796,87.09670406568159,71.42194635293735,-2.1298594645914974,-4.228180630832057,-5.663692649469368,-5.983466117812654,13.96984448263856,1.0333328247070312,2.040558885616889,3.649998664855957,-1.4926670935856166,8.79266442329753,1.0786657856351667,6.221331544076747,-5.60588947182233,75.238037109375,-4.678031787987507,2.5713328792207872,7,-2.2333316802978516,-3.999998092651367,-7.149997711181641,-6.616664886474609,1.7000007629394531,2,0.00609421689756684,-1.727257594673325,60.4000015258789,-3.000019902873975,60.166664123535156,3.240005859383941,59.06666564941406,0.00609421689756684 2724,2016-07-28,59.96666717529297,60.96666717529297,59.93333435058594,60.33333206176758,207693.0,-0.0033240491417564355,-3.769259210352568,1.5713935391054625,84.44440488467124,73.76395462196362,-1.3799797510926481,-3.8640027014017235,-5.333844393202483,-5.735204182230866,14.76567013387004,1.0333328247070312,2.3475144273351773,3.22000160217285,-2.114006710239231,8.554009914584931,0.5529974459668097,5.887005758378891,-4.888087869740609,69.52383858816964,-15.124913537950306,2.66700415620604,7,-1.783334732055664,-3.8000011444091797,-6.883333206176758,-6.416667938232422,2.3999977111816406,3,0.006114478321811445,-2.6470635754099683,60.166664123535156,-1.727257594673325,60.4000015258789,-3.000019902873975,60.166664123535156,0.006114478321811445 2725,2016-07-29,60.26666641235352,60.46666717529297,59.666664123535156,59.96666717529297,169929.0,0.00500276655668741,1.2857205137846661,-0.8181837097764424,82.05123816100544,75.20990858473039,-1.0131348539594072,-4.090175710409241,-5.510366035195062,-5.99960664372292,15.148591050081228,0.8000030517578125,2.685603599361883,3.340000724792489,-2.2207890159297605,8.900790465514739,0.5596058544313607,6.120395595153617,-4.7117068252687915,50.00000000000047,-31.792840712862542,2.7803948703611248,7,-0.9833335876464915,-4.100000381469734,-7.183332443237312,-6.716667175292976,2.8999977111816335,4,0.024336291728130455,-3.769259210352568,59.96666717529297,-2.6470635754099683,60.166664123535156,-1.727257594673325,60.4000015258789,0.024336291728130455 2726,2016-08-01,59.53333282470703,60.83333206176758,59.36666488647461,60.83333206176758,969171.0,-0.01216814586406545,1.2564123631476554,-4.333341810459824,75.8893135813638,76.1771616574566,-0.16085105916008757,-3.1729840659776585,-4.650575406903805,-5.233514672800183,15.361693380979471,1.4666671752929688,3.0460392547706405,2.386667060852048,-3.2233236836783874,7.996657805382483,-0.41832831141316973,5.191662433117266,-3.540103378612514,10.000068664498395,-68.14773058750336,2.804995372265218,8,-0.25,-3.366666793823242,-6.291666030883789,-5.983333587646484,3.5333328247070312,0,0.024636066984717653,1.2857205137846661,60.26666641235352,-3.769259210352568,59.96666717529297,-2.6470635754099683,60.166664123535156,0.024636066984717653 2727,2016-08-02,59.13333129882813,59.79999923706055,58.9000015258789,59.70000076293945,296001.0,-0.0067189506600727755,1.347820894928294,0.4358998435973149,72.34845151588588,77.2158785561333,0.31981224684273,-2.4385841005201954,-4.158037432247326,-4.789619676821644,16.511238242947712,0.8999977111816477,3.2287691413269,1.6949989318847756,-3.674321130185284,7.064318993954835,-0.9896610991502541,4.379658962919805,-2.7368935824446154,10.937343537658881,-63.48182930952361,2.6846600310350315,8,0.15000152587889914,-2.76666450500489,-5.89166450500489,-5.583332061767585,4.166667938232415,1,0.03833151586871075,1.2564123631476554,59.53333282470703,1.2857205137846661,60.26666641235352,-3.769259210352568,59.96666717529297,0.03833151586871075 2728,2016-08-03,59.0,59.33333206176758,58.53333282470703,59.166664123535156,314565.0,-0.0022547571039815972,2.1999969482421875,0.2941117072481171,70.15502741257252,78.79915830392812,0.5355952057340119,-1.8514938901396718,-3.947213596117166,-4.609176305068445,17.834602935165865,0.7999992370605469,3.0203123463013455,1.213334274291995,-3.5492093479533082,5.975877896537298,-1.1679375368306566,3.5946060854146467,-2.2326106749505996,19.17809507684783,-51.40509764774754,2.3812718111226503,8,0.28333282470703125,-2.633333206176758,-5.758333206176758,-5.450000762939453,4.5,2,0.04011296417753574,1.347820894928294,59.13333129882813,1.2564123631476554,59.53333282470703,1.2857205137846661,60.26666641235352,0.04011296417753574 2729,2016-08-04,60.0,60.29999923706055,58.56666564941406,59.13333129882813,288048.0,0.016949152542372836,1.3636358907401724,-5.200091554131338,74.82268769618794,79.7463082895478,-0.19779803983962552,-2.4466247055650925,-4.864741902285445,-5.542465052892851,19.513857690279572,1.7333335876464844,2.876738613317123,1.8766675949096694,-2.4747440111980694,6.228079201017408,-0.29903820814420357,4.052373397963542,-2.891335194977991,63.76815920893104,-6.729696105914357,2.1757058030538707,8,-0.21666717529296875,-3.633333206176758,-6.758333206176758,-6.450000762939453,2.5,3,0.031111081441243416,2.1999969482421875,59.0,1.347820894928294,59.13333129882813,1.2564123631476554,59.53333282470703,0.031111081441243416 2730,2016-08-05,60.63333129882813,61.0,60.166664123535156,60.26666641235352,300912.0,0.01055552164713558,-1.941170926764832,0.4230738758407021,64.67661068365025,78.01103249898205,-0.6543378226151333,-2.6763647031429443,-5.415854871668877,-6.128320966405148,21.509245503060338,1.0,2.856797544204916,2.166665649414071,-1.8043403381635343,6.137671636991676,0.1811626556252719,4.15216864320287,-3.2106930522313206,85.13505572034386,17.20258907856625,1.9855029937888022,8,-0.8499984741211009,-4.26666450500489,-7.224998474121101,-7.083332061767585,1.2333335876464773,4,0.028587140942394118,1.3636358907401724,60.0,2.1999969482421875,59.0,1.347820894928294,59.13333129882813,0.028587140942394118 2731,2016-08-08,60.5,61.20000076293945,60.166664123535156,60.96666717529297,162231.0,-0.002198976964848165,1.2142903853384994,-1.2727348391056919,62.50000715255599,74.88716057261941,-0.5238374201318265,-2.2460170805274657,-5.1926372111031185,-5.949226938829376,22.973005447534394,1.0333366394042969,3.0182354146377577,1.7716676712036161,-1.9959864941371777,5.53932183654441,-0.11215941146677721,3.6554947538740095,-2.7885061871543684,73.74998390675358,8.708042112007917,1.8838270826703956,8,-0.6333332061767578,-4.049999237060547,-6.591667175292969,-6.950000762939453,0.8333320617675781,0,0.04407709295099438,-1.941170926764832,60.63333129882813,1.3636358907401724,60.0,2.1999969482421875,59.0,0.04407709295099438 2732,2016-08-09,61.0,61.13333129882813,60.4000015258789,60.666664123535156,239931.0,0.008264462809917328,1.444438793026705,-0.7142903853384995,65.11628525910747,72.4448918163334,-1.039043760316929,-2.410161077329647,-5.621952436876597,-6.399027620964411,24.36487188161806,0.733329772949233,2.987061690663353,1.9800008773803697,-1.520401755168507,5.480403509929246,0.2297995611059349,3.7302021936548044,-2.9396554921449862,92.49997496606113,28.756942478793547,1.7502013162744368,8,-1.1333332061767578,-4.549999237060547,-6.949999809265137,-7.450000762939453,1.133331298828132,1,0.033879764744492835,1.2142903853384994,60.5,-1.941170926764832,60.63333129882813,1.3636358907401724,60.0,0.033879764744492835 2733,2016-08-10,61.33333206176758,61.4000015258789,60.43333435058594,60.666664123535156,351609.0,0.005464460028976603,1.4166471959831834,1.999988555995514,73.17074532313372,71.19226297616255,-1.3292669192710775,-2.382596629234307,-5.890015065499696,-6.6779383009314515,25.892318833671556,0.9666671752929616,2.6991097794209864,2.006666374206546,-1.1415703078815795,5.154903056294671,0.43254803316248314,3.5807847152506085,-2.9590219284041197,97.64696220221852,33.37396575591772,1.574118341044063,8,-1.3666648864746094,-4.783330917358398,-7.433332443237305,-7.783332824707031,1.0,2,0.0320652263489023,1.444438793026705,61.0,1.2142903853384994,60.5,-1.941170926764832,60.63333129882813,0.0320652263489023 2734,2016-08-11,61.93333435058594,62.43333435058594,61.29999923706055,61.666664123535156,225621.0,0.00978264621615721,-1.2666702270507812,0.40000457762798763,71.93879278835314,70.06865793475674,-1.8114535679922952,-2.612486361811257,-6.423952317623915,-7.223380829749402,27.493576300619804,1.1333351135253906,2.303939486031325,2.286668586730954,-0.520707742810842,5.09404491627275,0.8829804219600561,3.6903567515018523,-3.195941250120626,77.94121111960067,16.08871285511539,1.4036881647708974,8,-1.4500007629394531,-4.55000114440918,-8.033334732055664,-8.38333511352539,-0.4333343505859375,3,0.025296000382373007,1.4166471959831834,61.33333206176758,1.444438793026705,61.0,1.2142903853384994,60.5,0.025296000382373007 2735,2016-08-12,61.63333129882813,62.26666641235352,61.43333435058594,62.166664123535156,205362.0,-0.004843967386925718,1.2727111943403833,-1.9999713901524638,62.79069303241608,68.61325565154033,-1.4496479608385116,-1.9144585602638813,-6.055709726032916,-6.87710510311458,29.44532111305518,0.8333320617675852,1.9985946245228803,1.6716655731201229,-0.4206241128398389,3.7639552590800847,0.6255207301401455,2.7178104161001,-2.3785064233459323,64.70580315519878,4.358674903980102,1.0461448429799804,8,-1.1499977111816477,-4.01666450500489,-7.733331680297859,-8.083332061767585,0.40000152587889914,4,0.014061688422614127,-1.2666702270507812,61.93333435058594,1.4166471959831834,61.33333206176758,1.444438793026705,61.0,0.014061688422614127 2736,2016-08-15,61.56666564941406,62.4000015258789,61.36666488647461,62.0,240702.0,-0.0010816492960739055,-1.480000366209803,0.8125026822115837,60.47902098860527,67.29443003739804,-1.1892883502571578,-1.7069064082524363,-5.956708613938886,-6.763907297538196,30.192371396498096,1.0333366394042898,1.742963086658193,1.4599998474121065,-0.6562260275255696,3.5762257223497826,0.40188690994327203,2.518112784880941,-1.8668494474173372,57.376938460788175,-0.2332368388067394,1.0581129374688367,8,-1.0833320617675781,-3.3499984741210938,-7.5666656494140625,-8.016666412353516,0.7333335876464844,0,0.0048727543370443716,1.2727111943403833,61.63333129882813,-1.2666702270507812,61.93333435058594,1.4166471959831834,61.33333206176758,0.0048727543370443716 2737,2016-08-16,60.70000076293945,61.56666564941406,60.70000076293945,61.56666564941406,1113459.0,-0.014076852747065383,1.0,1.9999911968731294,54.3011066941243,65.5328832909038,-0.0860721425646247,-0.7306877792647839,-5.011233227854937,-5.872486504717877,30.637294952532113,0.8666648864746094,1.511612052370623,0.5000015258789077,-1.5431591700808056,2.543162221838621,-0.521578822100949,1.5215818738587643,-0.6174920201402401,13.333320617675781,-40.310128507319746,1.0215803479798578,8,-0.20000076293945312,-2.0666675567626953,-6.700000762939453,-7.150001525878906,2.1666641235351562,1,0.010433793918744216,-1.480000366209803,61.56666564941406,1.2727111943403833,61.63333129882813,-1.2666702270507812,61.93333435058594,0.010433793918744216 2738,2016-08-17,59.73333358764648,61.06666564941406,59.46666717529297,60.9000015258789,224349.0,-0.015925323939751546,1.1333367241839505,1.346158078445009,48.32535623174895,62.58873535041057,1.1125548766005764,0.323445611725397,-3.9592444476597493,-4.884481667466993,30.561810772778074,1.5999984741210938,1.3459502642859036,-0.5116657257080135,-2.465792223966716,1.4424607725506888,-1.4887289748373647,0.46539752342133767,2.7000007629394602,8.988753931494667,-40.884273237564784,0.9770632491293498,8,1.2166671752929759,-1.1000003814697195,-5.733333587646477,-6.18333435058593,3.599998474121101,2,0.040178532940240874,1.0,60.70000076293945,-1.480000366209803,61.56666564941406,1.2727111943403833,61.63333129882813,0.040178532940240874 2739,2016-08-18,60.33333206176758,60.9000015258789,59.666664123535156,59.666664123535156,359733.0,0.010044617269530542,-2.7000051498314646,-0.57142903853385,50.45870885374227,61.0089684804208,0.6311881904165872,-0.11163225788379805,-4.464115554551668,-5.445243865760737,31.016690614600943,1.233337402343743,1.253078726778746,-0.020000648498538,-1.7115898905806262,1.6715885935835502,-0.8657952695395821,0.8257939725425061,2.040668945312497,29.545383611025933,-19.47253183386332,0.8457946210410457,8,0.616668701171875,-1.6999988555908203,-6.358331680297852,-6.783332824707031,3.0,3,0.033149171969359514,1.1333367241839505,59.73333358764648,1.0,60.70000076293945,-1.480000366209803,61.56666564941406,0.033149171969359514 2740,2016-08-19,60.36666488647461,60.96666717529297,59.83333206176758,60.76666641235352,247299.0,0.000552477769218962,1.8333269755288104,-0.6000011444070076,56.34517265196978,60.325097980355665,0.6213973283982384,-0.04487978355439992,-4.384927981876842,-5.436974130601158,31.256846453859367,1.1333351135253906,1.207178474938189,-0.05166778564453267,-1.6312858606887346,1.5279502893996693,-0.8414768231666372,0.7381412518775718,1.949189443969722,30.681729513782397,-22.31035199561696,0.7898090375221021,8,0.5833358764648438,-1.7333316802978516,-6.391664505004883,-6.8166656494140625,1.9666671752929688,4,0.0187741879670964,-2.7000051498314646,60.33333206176758,1.1333367241839505,59.73333358764648,1.0,60.70000076293945,0.0187741879670964 2741,2016-08-22,60.599998474121094,60.79999923706055,60.099998474121094,60.46666717529297,224022.0,0.003865272134634168,1.6250053644231457,-0.33332697552880447,61.45834823450862,59.91866053317801,0.45118742073967866,-0.25727513118322065,-4.498560726676601,-5.66240851672822,30.87958439097488,0.7000007629394531,1.021305773486148,0.1599990844726591,-1.416969658105856,1.7369678270511741,-0.6284852868165984,0.9484834557619166,1.6588721132202124,53.968196300830876,-4.164100118403695,0.788484371289259,8,0.3500022888183594,-1.716665267944336,-6.949997901916504,-7.016664505004883,0.5666656494140625,0,0.023652382618425838,1.8333269755288104,60.36666488647461,-2.7000051498314646,60.33333206176758,1.1333367241839505,59.73333358764648,0.023652382618425838 2742,2016-08-23,60.26666641235352,61.166664123535156,60.166664123535156,61.166664123535156,195705.0,-0.005500529210572869,1.222227873639951,-6.750085831998115,59.59596543419095,58.41035165662881,0.7482423458140559,0.06909833172877455,-3.997501735046349,-5.304761869105242,30.5623148962352,1.0,0.9446315759992672,-0.16666622161864808,-1.7454732363156253,1.4121407930783292,-0.9560697289671367,0.6227372857298406,1.9363601067468181,47.058863128416824,-15.339898022279975,0.7894035073484883,8,0.6833343505859304,-0.28333282470703836,-5.508333206176765,-6.183334350585945,1.5666656494140554,1,0.033738929755873004,1.6250053644231457,60.599998474121094,1.8333269755288104,60.36666488647461,-2.7000051498314646,60.33333206176758,0.033738929755873004 2743,2016-08-24,60.53333282470703,60.83333206176758,59.96666717529297,60.4000015258789,887292.0,0.004424774559935729,1.3636429842174804,-0.14814626434224762,54.54545454545454,56.477758518528965,0.3980179592938313,-0.17780591550271652,-4.04690038779129,-5.548509577963301,30.086463026673943,0.8666648864746094,0.901835837187626,0.08166675567626669,-1.4926110702513569,1.6559445816038902,-0.7054721572875451,0.8688056686400785,1.6149665075171598,57.777913411458336,-4.26390116585641,0.7871389129638108,8,0.40000152587890625,-0.5499992370605469,-5.466667175292969,-6.116666793823242,0.6666679382324219,2,0.03854623482444719,1.222227873639951,60.26666641235352,1.6250053644231457,60.599998474121094,1.8333269755288104,60.36666488647461,0.03854623482444719 2744,2016-08-25,60.33333206176758,60.666664123535156,60.0,60.666664123535156,180450.0,-0.0033039773890959356,3.0,-2.500028610665923,47.23926940318674,54.74982255972571,0.3879919984703335,0.0538329575898544,-3.6392969376978925,-5.323327049986936,29.633723218788745,0.6666641235351562,0.7827493520685067,-0.13666725158691406,-1.695629291645659,1.4222947884718309,-0.9161482716162865,0.6428137684424584,1.7613346273179857,37.50003576282097,-20.727512821241497,0.7794810200293707,8,0.6000022888183594,-0.34999847412109375,-4.933332443237305,-5.69999885559082,1.0,3,0.04972375795403905,1.3636429842174804,60.53333282470703,1.222227873639951,60.26666641235352,1.6250053644231457,60.599998474121094,0.04972375795403905 2745,2016-08-26,61.73333358764648,62.13333129882813,59.79999923706055,60.33333206176758,343494.0,0.023204445669362528,1.121213907711934,-4.200020599443794,59.203980949290106,54.608151444246246,-1.1134204857662127,-1.2971618650295014,-4.76708876093268,-6.6796376640528194,29.67318143323261,2.3333320617675852,0.6031861197224231,1.1900009155273352,-0.46378810818071514,2.8437899392353856,0.3631064036733136,2.016895427381357,-2.2666664123535085,82.85723160729032,25.49463041213089,0.8268945118540243,8,-0.9333343505859304,-1.749999999999993,-6.0333337783813406,-7.1000003814697195,-0.033332824707024145,4,0.02591790174184405,3.0,60.33333206176758,1.3636429842174804,60.53333282470703,1.222227873639951,60.26666641235352,0.02591790174184405 2746,2016-08-29,61.0,61.53333282470703,60.43333435058594,61.13333129882813,138141.0,-0.011879053746633006,1.3571370183268756,-0.09523653822050572,50.0,54.13025070045467,-0.5240288395455082,-0.4725429326733064,-3.8106622163152224,-5.927723416191057,29.56443389035134,1.2999992370605398,0.36713524632843786,0.3833339691162081,-1.2108809584383238,1.97754889667074,-0.41377349466105784,1.180441432893474,-1.4799995422363281,51.428632152356755,-1.4278049878829009,0.7971074637772643,8,-0.20000076293945312,-0.5166664123535156,-5.091667175292969,-6.366666793823242,0.7333335876464773,0,0.02185790265192744,1.121213907711934,61.73333358764648,3.0,60.33333206176758,1.3636429842174804,60.53333282470703,0.02185790265192744 2747,2016-08-30,61.4000015258789,62.23333358764648,61.0,61.0,255021.0,0.006557402063588569,-5.166644414350801,-3.0000572213318994,50.47621019842404,54.36923447452968,-0.9099880146250996,-0.7315302938825923,-4.049246490064981,-6.298646083601909,29.949288629914307,1.2333335876464773,0.2364735695894069,0.670001983642571,-0.7974461229887737,2.1374500902739157,-0.0637220696731049,1.403726036958247,-1.827734451293935,65.75349123038035,17.795946045007803,0.7337240533156725,8,-0.45000267028807883,-0.9166679382324148,-4.6333360671997,-6.016668319702141,0.16666412353516336,1,-0.003800283331351295,1.3571370183268756,61.0,1.121213907711934,61.73333358764648,3.0,60.33333206176758,-0.003800283331351295 2748,2016-08-31,61.36666488647461,62.43333435058594,61.166664123535156,61.5,370269.0,-0.0005429419963489668,-3.7499839068456704,-0.33333651223560073,45.595836488362295,53.828915322820784,-0.6935303728029112,-0.539456302475287,-3.8880881441191804,-6.243225766729061,30.675940026852366,1.2666702270507812,0.11881338672853303,0.5183320999145522,-0.72653592961926,1.7632001294483644,-0.10410191485235032,1.1407661146814547,-1.6879551513671842,59.49359203723529,14.695562894330905,0.6224340147669053,8,-0.2499980926513672,-0.883331298828125,-4.3166656494140625,-5.983331680297852,0.33333587646484375,2,0.007604571246559999,-5.166644414350801,61.4000015258789,1.3571370183268756,61.0,1.121213907711934,61.73333358764648,0.007604571246559999 2749,2016-09-01,61.86666488647461,62.29999923706055,61.36666488647461,61.36666488647461,414876.0,0.008147746026690106,-2.73333740234375,-3.7499499327668584,51.7587954147734,53.319317852021186,-1.0651674856470592,-0.9406686909307567,-4.2475226633089065,-6.718897445776349,31.002591665214634,0.9333343505859375,0.1135977918520652,0.9249988555908217,-0.33191196158477254,2.181909672766416,0.2965434470030246,1.5534542641786189,-2.0226776744384765,78.4809209735294,34.70566161374439,0.6284554085877965,9,-0.7499980926513672,-1.383331298828125,-4.8166656494140625,-6.483331680297852,-0.7000007629394531,3,-0.010775821272384523,-3.7499839068456704,61.36666488647461,-5.166644414350801,61.4000015258789,1.3571370183268756,61.0,-0.010775821272384523 2750,2016-09-02,62.36666488647461,62.666664123535156,61.53333282470703,62.666664123535156,245634.0,0.008081896784277953,6.555561206973285,-0.5999984741210938,55.660369719592886,52.67509801703055,-1.3987233533470942,-1.374631588616694,-4.6229647144132855,-7.187866421560273,31.121586430952036,1.133331298828125,0.24942200448739982,1.338332176208496,-0.06012539338075129,2.7367897457977435,0.639103391413876,2.0375609610031162,-2.3673168461254903,86.56717692594124,42.673675576976486,0.6992287847946224,9,-1.1333332061767578,-1.7666664123535156,-5.1916656494140625,-6.983331680297852,-1.2000007629394531,4,-0.01656867216786395,-2.73333740234375,61.86666488647461,-3.7499839068456704,61.36666488647461,-5.166644414350801,61.4000015258789,-0.01656867216786395 2751,2016-09-05,63.166664123535156,63.4000015258789,62.666664123535156,62.666664123535156,200127.0,0.0128273531784453,-1.9333496093749716,-1.6666709052299633,67.61901440265422,53.56654790241535,-2.0074587808980056,-2.070777546603601,-5.166186912833304,-7.958077098274963,31.29576591744015,1.0333366394042898,0.3559048564281184,2.004998207092285,0.33625976906757415,3.673736645116996,1.1706289880799332,2.839367426104637,-2.9539307965311536,90.27761441700363,40.76206218725743,0.8343692190123542,9,-1.5666637420654297,-2.1999969482421875,-5.441664695739746,-7.783330917358398,-2.8999977111816335,0,-0.023218945957433346,6.555561206973285,62.36666488647461,-2.73333740234375,61.86666488647461,-3.7499839068456704,61.36666488647461,-0.023218945957433346 2752,2016-09-06,63.06666564941406,63.56666564941406,63.0,63.5,211983.0,-0.001583089363806356,1.0,-0.866668701171875,77.17389479026552,56.08081904072769,-1.6410897786576655,-1.9057182441835891,-4.83321867901887,-7.824133798083565,31.508026457093834,0.5666656494140625,0.4231000240807674,1.8016664505004911,-0.06868958922355262,3.672022490224535,0.8664884306384693,2.736844470362513,-2.5352055025225724,79.16667991213487,23.511667708206154,0.9351780198620215,9,-1.3833332061767578,-2.0166664123535156,-5.341666221618652,-7.683332443237305,-3.2333335876464844,1,-0.02114162922738838,-1.9333496093749716,63.166664123535156,6.555561206973285,62.36666488647461,-2.73333740234375,61.86666488647461,-0.02114162922738838 2753,2016-09-07,63.29999923706055,63.5,63.166664123535156,63.46666717529297,2114151.0,0.0036997926756359156,1.8571615413539981,0.3846174161062009,75.72253188136803,59.245625982747825,-1.6100099645605397,-2.0913860424519726,-4.8604549015728296,-8.005321742760117,31.613189229542947,0.4333343505859375,0.4508239496640769,1.936666679382327,-0.14380732703374832,4.0171406857984024,0.8964296761742858,2.9769036825903683,-2.4043144298663464,87.87880364199425,27.726398251028428,1.040237003208038,9,-1.6166667938232422,-2.25,-5.47499942779541,-7.916666030883789,-3.1333351135253906,2,-0.027382837417660788,1.0,63.06666564941406,-1.9333496093749716,63.166664123535156,6.555561206973285,62.36666488647461,-0.027382837417660788 2754,2016-09-08,63.5,63.666664123535156,62.86666488647461,63.666664123535156,291735.0,0.003159569752764879,8.60013733119707,0.9999771119910279,76.40448788052397,61.15679341955159,-1.4679511135816554,-2.2851595002740197,-4.9025894823388185,-8.151839335903006,31.144467241767178,0.7999992370605469,0.5344324302241006,2.0583341598510714,-0.2209774207215247,4.3376457404236675,0.9186783695647733,3.1979899501373694,-2.2837974917394135,92.18761175881554,27.138016061330404,1.1396557902862992,9,-1.4500007629394531,-2.3833351135253906,-5.675000190734863,-8.116666793823242,-2.8333358764648438,3,-0.028346444678118865,1.8571615413539981,63.29999923706055,1.0,63.06666564941406,-1.9333496093749716,63.166664123535156,-0.028346444678118865 2755,2016-09-09,62.5,63.666664123535156,62.13333129882813,63.666664123535156,518505.0,-0.015748031496062964,1.628576286482197,7.00009155413138,64.17910617718638,62.73224966146119,-0.38863156012509137,-1.2826646439914668,-3.7949978016720465,-7.1153373311664865,30.320335606310728,1.5333328247070241,0.6348587868944406,1.015000724792479,-1.3121059450222106,3.3421073946071687,-0.1485526101148693,2.1785540596998274,-0.940732865600971,23.913184095692188,-40.78092765800811,1.1635533349073452,9,-0.16666793823242188,-0.9333343505859375,-4.425000190734863,-7.116666793823242,-2.5,4,-0.02133337402343749,8.60013733119707,63.5,1.8571615413539981,63.29999923706055,1.0,63.06666564941406,-0.02133337402343749 2756,2016-09-12,61.86666488647461,62.23333358764648,60.76666641235352,61.76666641235352,208758.0,-0.010133361816406228,2.5199904785447083,-0.08571316465794561,61.42854807330751,63.949176092003796,0.42529241021743047,-0.6595156787330723,-3.0097806468288013,-6.453247782756627,28.881827705892505,1.7333335876464773,0.8026618670934624,0.36666564941405966,-1.9665169596931733,2.6998482585212926,-0.7999256551395604,1.5332569539676797,1.7999992370605469,37.93101180320867,-27.796134662566423,1.1665913045536167,9,0.35000038146972656,-0.2999992370605469,-3.7916650772094727,-6.483331680297852,-1.0333328247070312,0,-0.011314667829984915,1.628576286482197,62.5,8.60013733119707,63.5,1.8571615413539981,63.29999923706055,-0.011314667829984915 2757,2016-09-13,61.33333206176758,62.83333206176758,61.26666641235352,61.86666488647461,281325.0,-0.008620681681899223,-3.7000148773761676,-5.333409628443196,55.504576319678335,65.05014718437225,1.0596021177980006,-0.08042595612572967,-2.268528861793783,-5.889534574195409,28.18217533312268,1.5666656494140554,0.7664353644414845,-0.198333740234375,-2.502814278908744,2.106146798439994,-1.3505740095715595,0.9539065291028095,2.333332061767578,19.540210229447446,-45.24298888213328,1.1522402693371852,9,0.8833332061767578,0.23333358764648438,-3.1749982833862305,-5.866664886474609,0.16666793823242188,1,-0.01739128812274271,2.5199904785447083,61.86666488647461,1.628576286482197,62.5,8.60013733119707,63.5,-0.01739128812274271 2758,2016-09-14,62.13333129882813,62.43333435058594,61.0,61.0,228684.0,0.01304346609205731,-1.5294181005466247,-2.1249982118589648,61.440664610287826,66.12591042831829,0.4244239020658185,-0.7287687366706805,-2.806191547082861,-6.614452601762089,28.450458519555127,1.4333343505859375,0.8868267343018985,0.48166561126709695,-1.6736459814735625,2.6369772040077564,-0.5959901851032328,1.5593214076374267,1.475332870483392,47.12641259008952,-20.235976661014384,1.0776557963703306,9,0.08333396911620383,-0.5666656494140696,-3.9749975204467844,-6.666664123535163,-0.0666656494140696,2,-0.037017156315002464,-3.7000148773761676,61.33333206176758,2.5199904785447083,61.86666488647461,1.628576286482197,62.5,-0.037017156315002464 2759,2016-09-15,62.33333206176758,62.4000015258789,61.5,62.13333129882813,332853.0,0.003218896504640245,4.399906160237305,0.17647157821040274,54.49998512269209,65.99697880644042,0.3325528299960965,-0.8129314258081877,-2.775883031393221,-6.7378017819797265,28.733240062748887,0.9000015258788991,0.98967452480791,0.5816663742065415,-1.5004461052055547,2.6637788536186378,-0.459389865499503,1.622722613912586,1.2184921524047851,54.02299606559695,-10.909328567313047,1.0410562397060468,9,-0.11666679382324219,-0.7666664123535156,-4.074997901916504,-6.76666450500489,-0.23333358764648438,3,-0.0347593793972929,-1.5294181005466247,62.13333129882813,-3.7000148773761676,61.33333206176758,2.5199904785447083,61.86666488647461,-0.0347593793972929 2760,2016-09-16,61.5,62.63333129882813,61.5,62.166664123535156,302136.0,-0.013368963830488134,-2.400006866481293,-3.3333079021153598,53.69457933682933,64.4498193546821,1.151067075400249,0.1155868873894832,-1.7332955644980998,-5.839514454410846,29.056226469088713,1.133331298828132,1.1247385956920084,-0.3083324432373047,-2.2910498642848083,1.674384977810199,-1.29969115376106,0.6830262672864507,1.9961210581359836,35.483900739066975,-29.869505225822984,0.9913587105237519,9,0.7166652679443359,0.0666656494140625,-2.566666603088379,-5.416666030883789,0.6333312988281321,4,-0.013550176853086904,4.399906160237305,62.33333206176758,-1.5294181005466247,62.13333129882813,-3.7000148773761676,61.33333206176758,-0.013550176853086904 2761,2016-09-19,62.03333282470703,62.46666717529297,61.73333358764648,61.73333358764648,360588.0,0.00867207845052076,-3.8889030174330266,-0.4500005722067833,54.5893562229862,61.940426180539966,0.4917808383290989,-0.3213332447337365,-2.0952180985562308,-6.28177729860613,29.396667462167407,0.9666671752929688,1.1941262990207662,0.1533336639404297,-1.7474075537183325,2.054074881599192,-0.7970369448889514,1.1037042727698108,1.4081991405133039,56.36364771315676,-8.569883084346834,0.9503706088293822,9,0.1833324432373047,-0.46666717529296875,-2.983332633972168,-5.94999885559082,-6.0666656494140625,0,-0.03277806837257635,-2.400006866481293,61.5,4.399906160237305,62.33333206176758,-1.5294181005466247,62.13333129882813,-0.03277806837257635 2762,2016-09-20,62.29999923706055,62.70000076293945,62.0,62.33333206176758,260430.0,0.004298760040945426,-1.2105358261456176,-0.11110969825667628,56.5420650709106,59.809263201600245,0.11725693113519498,-0.4509788342537888,-2.1806175584820267,-6.422077129506327,29.592713691837467,0.7000007629394531,1.201034467184428,0.3183334350585909,-1.4305138229699423,2.067180693087124,-0.5560901939556757,1.1927570640728575,1.0880354171024536,76.47050903746255,10.40070725051143,0.8744236290142658,9,-0.08333396911621094,-0.7333335876464844,-2.9499988555908203,-6.216665267944336,-6.099998474121094,1,-0.02354200952253771,-3.8889030174330266,62.03333282470703,-2.400006866481293,61.5,4.399906160237305,62.33333206176758,-0.02354200952253771 2763,2016-09-21,62.86666488647461,63.33333206176758,62.53333282470703,62.83333206176758,278697.0,0.00909575692381348,-1.5263214956873705,-1.0,56.94444738788494,57.64703648019591,-0.5781389080368484,-0.8789377747250029,-2.5567689231780406,-6.854782154300203,30.17332869231606,1.0333328247070312,1.0543237963326604,0.7683324813842773,-0.8822527428995812,2.418917705668136,-0.05696013075765194,1.5936250935262066,0.4689424028521998,74.54540914737295,9.630559966338382,0.8252926121419276,9,-0.6499996185302734,-1.2999992370605469,-3.2999982833862305,-6.783330917358398,-6.633331298828132,2,-0.021739102733420834,-1.2105358261456176,62.29999923706055,-3.8889030174330266,62.03333282470703,-2.400006866481293,61.5,-0.021739102733420834 2764,2016-09-22,63.33333206176758,63.599998474121094,63.0,63.5,230985.0,0.0074231260101944585,2.272734839105692,-5.000114442664225,56.744191988281244,56.82093490365089,-1.1967893738280964,-1.1692782160912714,-2.834317041265308,-7.181108712357862,30.854485067420494,0.7333335876464844,0.8631353572030065,1.0849996566772475,-0.42991204528521365,2.5999113586397087,0.32754380569601693,1.842455507658478,-2.5666656494140554,87.30159018495846,24.08770161153079,0.75745585098123,9,-1.1499996185302734,-1.6666679382324219,-3.5416650772094727,-7.249998092651367,-7.5,3,-0.01999999638607619,-1.5263214956873705,62.86666488647461,-1.2105358261456176,62.29999923706055,-3.8889030174330266,62.03333282470703,-0.01999999638607619 2765,2016-09-23,63.33333206176758,63.53333282470703,62.666664123535156,63.4000015258789,233889.0,0.0,4.2000320435792675,0.40001373280534064,51.308910875665,55.6965307705795,-1.1914430202709099,-1.0996436451813594,-2.634851149967581,-7.047326903819396,30.522470695036436,0.866668701171875,0.6663545626857044,1.0049997329711928,-0.5634422478821506,2.5734417138245362,0.22077874254452468,1.789220723397861,-2.5099990081787027,85.71428571428577,24.85289198164716,0.7842209904266707,9,-1.0333328247070312,-1.6000003814697266,-3.5416650772094727,-7.249998092651367,-7.366664886474609,4,-0.01947368861697729,2.272734839105692,63.33333206176758,-1.5263214956873705,62.86666488647461,-1.2105358261456176,62.29999923706055,-0.01947368861697729 2766,2016-09-26,62.33333206176758,63.0,62.0,63.0,240999.0,-0.015789474001221437,1.9999942779650155,9.999599473594932,44.95412651391428,54.52425856993905,-0.13218553317481962,0.005658003952504487,-1.5503524874616161,-5.924211320646862,29.9012861931911,1.3333320617675781,0.40490376265134387,-0.06166687011718608,-1.5003591254911797,1.3770253852568075,-0.7810129978041829,0.6576792575698107,-1.4544656997680576,20.833273728631717,-36.15475479956522,0.7193461276869966,9,-0.03333282470703125,-0.6000003814697266,-2.5416650772094727,-6.249998092651367,-6.833332061767578,0,-0.0032085684548559534,4.2000320435792675,63.33333206176758,2.272734839105692,63.33333206176758,-1.5263214956873705,62.86666488647461,-0.0032085684548559534 2767,2016-09-27,61.166664123535156,62.73333358764648,60.93333435058594,62.599998474121094,1020330.0,-0.01871659832136585,1.1176404590190514,2.149997425084257,36.99186027416506,51.8077247548143,1.1268551613602682,1.2163093963428508,-0.3163735185648022,-4.641026483010208,28.53833885941015,1.7999992370605398,0.25185374882136813,-1.216667938232419,-2.6926355903687167,0.2592997139038786,-1.9546517643005714,-0.47868411216426665,-0.23337511929320698,8.7498748301266,-42.49942380237674,0.7379838260681492,9,1.1000022888183594,0.5666675567626953,-1.2499971389770508,-5.083330154418945,-6.766662597656257,1,-0.0850135776203198,1.9999942779650155,62.33333206176758,4.2000320435792675,63.33333206176758,2.272734839105692,63.33333206176758,-0.0850135776203198 2768,2016-09-28,61.83333206176758,62.73333358764648,61.36666488647461,61.36666488647461,776508.0,0.010899203803006019,-4.857145192669219,-0.3255815191355725,40.3846094594208,50.23934968111749,0.4617109570508049,0.6180851250934651,-0.9065958788059305,-5.193746752276326,26.996009189100413,1.566669464111321,0.17456216932622226,-0.5733333587646499,-1.9953986741113496,0.8487319565820499,-1.2843660164379997,0.13769929890870003,-0.8999977111816406,33.74994635576854,-11.811966042780803,0.7110326576733501,9,0.4333343505859375,-0.10000038146972656,-1.3666648864746094,-5.749998092651367,-7.833332061767578,2,-0.09110509026427338,1.1176404590190514,61.166664123535156,1.9999942779650155,62.33333206176758,4.2000320435792675,63.33333206176758,-0.09110509026427338 2769,2016-09-29,61.20000076293945,62.33333206176758,61.0,62.33333206176758,442290.0,-0.010242554908660995,1.3529431564208203,-2.4285644219922506,42.16867857495766,48.95869404090952,1.025181635787284,1.263701423040672,-0.18111023640410195,-4.456267669679306,25.4908299517593,1.3333320617675781,0.17229398264147022,-1.1733314514160185,-2.6775709572410875,0.3309080544090506,-1.925451204328553,-0.42121169850348394,-0.2666664123535156,10.256406494379187,-36.47236916270767,0.7521197529125353,9,1.0666656494140625,0.5333309173583984,-0.7416667938232422,-5.116666793823242,-6.833335876464844,3,-0.08115469139504672,-4.857145192669219,61.83333206176758,1.1176404590190514,61.166664123535156,1.9999942779650155,62.33333206176758,-0.08115469139504672 2770,2016-09-30,61.33333206176758,61.76666641235352,60.166664123535156,60.63333129882813,470853.0,0.0021786159667642746,1.042552466197369,-0.617648840778732,46.581197835206936,48.06889866448961,0.9674611054461764,1.1056746411887488,-0.24785202556410724,-4.48716678260574,23.953021416291982,1.6000022888183665,0.04999690768855203,-0.9883335113525362,-2.562878749591782,0.5862117268867095,-1.7756061304721626,-0.2010608922329098,2.2666664123535156,41.176478508014895,-6.389824425840651,0.7872726191196235,9,0.5499992370605469,0.39999961853027344,-0.8749980926513672,-5.249998092651367,-7.233333587646484,4,-0.08967391490260235,1.3529431564208203,61.20000076293945,-4.857145192669219,61.83333206176758,1.1176404590190514,61.166664123535156,-0.08967391490260235 2771,2016-10-03,61.70000076293945,62.13333129882813,61.0,61.13333129882813,320523.0,0.005978294164788123,-1.7199992675770244,0.8095269235589977,52.401760691483204,47.608864844553224,0.6130003312917651,0.6571877305471716,-0.5777592273040142,-4.74237657180047,21.82036552736869,1.133331298828132,-0.009734728108014679,-0.5483316421508775,-2.0935146410111045,0.9968513567093495,-1.320923141580991,0.22425985727923603,1.8313310241699199,59.74032343643425,8.272456962749871,0.7725914994301122,10,0.18333053588867188,0.21666336059570312,-1.3083343505859375,-5.616666793823242,-6.93333435058593,0,-0.09292274743520346,1.042552466197369,61.33333206176758,1.3529431564208203,61.20000076293945,-4.857145192669219,61.83333206176758,-0.09292274743520346 2772,2016-10-04,61.73333358764648,62.26666641235352,61.5,62.0,287613.0,0.0005402402640981574,-1.0909076722205366,-0.47058546338247137,47.087394551833036,46.51363675165857,0.5485150090207327,0.5468822846129058,-0.5807075925269842,-4.668779756575979,19.44204028191605,0.7666664123535227,-0.00028372164412360235,-0.44833221435547443,-1.9595339417163586,1.0628695130054098,-1.2039330780359165,0.30726864932496767,1.7307048461914079,61.03900350307716,8.64928394131693,0.7556008636804431,10,0.14999771118164773,0.18333053588867898,-1.0916671752929616,-5.649999618530266,-5.93333435058593,1,-0.10097192594980542,-1.7199992675770244,61.70000076293945,1.042552466197369,61.33333206176758,1.3529431564208203,61.20000076293945,-0.10097192594980542 2773,2016-10-05,61.56666564941406,61.9000015258789,61.099998474121094,61.46666717529297,311151.0,-0.0026998046038739787,1.0869547910716797,-0.3749946355768443,44.390244719388015,45.14097594400376,0.5714829623893394,0.6082187350044705,-0.3774431163145735,-4.401807457180823,17.05865671225812,0.8000030517578054,-0.04195625334346431,-0.5283334732055636,-1.966538047491305,0.9098711010801779,-1.2474357603484307,0.1907688139373036,1.8314252982177663,64.6154171192949,11.918730725151974,0.7191022871428692,10,0.28333282470703125,0.34999847412109375,-0.8499994277954102,-5.266666412353516,-5.79999923706054,2,-0.11640494166673077,-1.0909076722205366,61.73333358764648,-1.7199992675770244,61.70000076293945,1.042552466197369,61.33333206176758,-0.11640494166673077 2774,2016-10-06,61.70000076293945,62.20000076293945,61.33333206176758,62.06666564941406,299394.0,0.002165703016704823,1.7368408372233097,-3.6667048142214083,51.63044052899056,45.17670146103995,0.20349432038858595,0.351120047327683,-0.4654302990187773,-4.433399362487336,14.84724224843634,0.866668701171875,-0.12243975333079504,-0.30499839782714844,-1.5901402301920484,0.9801434345377515,-0.9475693140095984,0.33757251835530155,1.6334616482104423,73.01595086675252,17.39253707859683,0.6425709161824493,10,-0.116668701171875,0.21666336059570312,-0.9000005722045898,-4.833333969116211,-6.700000762939453,3,-0.1247974176292801,1.0869547910716797,61.56666564941406,-1.0909076722205366,61.73333358764648,-1.7199992675770244,61.70000076293945,-0.1247974176292801 2775,2016-10-07,61.166664123535156,61.76666641235352,60.70000076293945,61.76666641235352,245064.0,-0.008644029705177081,2.5555386014101007,1.6363778233231916,42.934772468028086,44.952328789274816,0.44384283780012623,0.8215669928888047,0.09832047722318293,-3.806597377752283,13.655241362714468,1.0666656494140696,-0.27161533817562145,-0.7716682434082003,-2.0866780164342984,0.5433415296178978,-1.4291731299212458,-0.11416335689515478,2.1034623218624446,29.787042357776492,-24.67933091350025,0.6575048865130481,10,0.28333473205566406,0.75,-0.36666393280029297,-4.299997329711914,-6.433330535888679,4,-0.111171654274409,1.7368408372233097,61.70000076293945,1.0869547910716797,61.56666564941406,-1.0909076722205366,61.73333358764648,-0.111171654274409 2776,2016-10-10,61.166664123535156,61.53333282470703,60.76666641235352,61.20000076293945,167799.0,0.0,1.19047307644098,0.055560853725990685,40.34090354916043,45.324444708718744,0.29161360337747766,0.8078549546467428,0.15300283801503411,-3.707747821150633,13.86957585804992,0.7666664123535085,-0.4701794843100302,-0.7366682052612319,-2.0962173903496577,0.6228809798271939,-1.4164427978054448,-0.05689361271701898,2.041393075425198,29.787042357776492,-20.991456380812075,0.6797745925442129,10,0.28333473205566406,0.75,-0.2499990463256836,-4.183332443237305,-6.0,0,-0.11553132332248628,2.5555386014101007,61.166664123535156,1.7368408372233097,61.70000076293945,1.0869547910716797,61.56666564941406,-0.11553132332248628 2777,2016-10-11,60.26666641235352,61.13333129882813,60.03333282470703,60.93333435058594,316614.0,-0.014713859650151151,1.0625064820344685,19.99805469733358,29.032285851052166,44.0630754189,1.1739772465905745,1.7115979336247946,1.1112475074061123,-2.7289202352026862,13.86684500646772,1.133331298828125,-0.6619747806235807,-1.5833326339721623,-3.110398115210792,-0.056267152733532555,-2.3468653745914807,-0.8197998933528439,2.8805629250983245,10.76923618654948,-35.474356257730214,0.7635327406193156,10,0.916666030883782,1.583332061767571,1.016667366027825,-2.916666030883796,-4.633335113525391,1,-0.09126106233200593,1.19047307644098,61.166664123535156,2.5555386014101007,61.166664123535156,1.7368408372233097,61.70000076293945,-0.09126106233200593 2778,2016-10-12,59.83333206176758,60.666664123535156,59.83333206176758,60.23333358764648,274959.0,-0.00719028239625874,-3.1666444143508365,0.6000011444069926,21.621645028071967,41.78007169146826,1.445820201616442,2.069912732071586,1.6032926831789354,-2.226104245142885,14.180814367860355,0.8333320617675781,-0.7517058196759194,-1.9016670227050767,-3.6667572342496584,-0.13657681116049503,-2.784212128477364,-1.0191219169327894,3.189341415174475,0.0,-39.354297389329915,0.8825451057722906,10,1.2166671752929688,1.916666030883789,1.5333337783813477,-2.3999996185302734,-3.666667938232422,2,-0.06740946368394307,1.0625064820344685,60.26666641235352,1.19047307644098,61.166664123535156,2.5555386014101007,61.166664123535156,-0.06740946368394307 2779,2016-10-13,60.166664123535156,60.43333435058594,58.86666488647461,59.83333206176758,244278.0,0.005571009507267188,2.6153666706280565,-0.8333269755288252,25.64103015545757,39.45338639371833,1.062195866058019,1.6505617827500672,1.3015173632117154,-2.491391499247129,14.750861596681997,1.5666694641113281,-0.6653386049475287,-1.4600015640258803,-3.3331234225948307,0.4131202945430701,-2.3965624933103555,-0.5234406347414051,2.6646488684964282,44.827536311952514,10.869126644841067,0.9365609292844769,10,0.40000152587890625,1.1000003814697266,1.2000017166137695,-2.5333309173583984,-2.466663360595703,3,-0.07313015895558861,-3.1666444143508365,59.83333206176758,1.0625064820344685,60.26666641235352,1.19047307644098,61.166664123535156,-0.07313015895558861 2780,2016-10-14,60.666664123535156,60.9000015258789,60.29999923706055,60.29999923706055,330798.0,0.008310249658737723,-2.272755646646306,1.0999988555864548,36.11110934504865,37.64331402189227,0.5114706587085962,1.1435602218662737,0.8191174959109517,-2.924361113724167,14.968888085225156,0.7333374023437429,-0.6472822474032611,-0.9183347702026339,-2.8397715946079387,1.003102054202671,-1.8790531824052863,0.04238364200001854,1.847477020051869,67.49993920329132,30.564304986086945,0.960718412202652,10,-0.09999847412109375,0.6000003814697266,0.9166679382324219,-2.9833316802978516,-2.7333297729492188,4,-0.09340655540242271,2.6153666706280565,60.166664123535156,-3.1666444143508365,59.83333206176758,1.0625064820344685,60.26666641235352,-0.09340655540242271 2781,2016-10-17,60.0,60.5,59.83333206176758,60.5,151761.0,-0.010988969529915682,1.6666717529296875,-1.3636429842174804,39.39396251331674,36.788488239834905,1.0187639670531112,1.7392540634508435,1.500296257285271,-2.19013704621311,15.311552943352327,0.8333320617675781,-0.6239621191828988,-1.4833322525024428,-3.516795129574774,0.5501306245698885,-2.500063691038612,-0.4666008139662736,2.2223430430180287,50.00008414774308,9.106741215388112,1.0167314385361672,10,0.5333328247070312,1.2333316802978516,1.9499988555908203,-2.3166675567626953,-2.0,0,-0.08777777353922533,-2.272755646646306,60.666664123535156,2.6153666706280565,60.166664123535156,-3.1666444143508365,59.83333206176758,-0.08777777353922533 2782,2016-10-18,60.83333206176758,61.20000076293945,60.099998474121094,60.099998474121094,216867.0,0.013888867696126406,-2.000005201858104,-1.4666671752929688,41.17646662834014,36.43140178527403,0.049551901852900926,0.8331238269175856,0.6753425245621969,-2.963683433789612,15.196587638624145,1.2000007629394531,-0.6405175782947197,-0.5766668319702148,-2.5918258669993435,1.4384922030589138,-1.5842463494847792,0.43091268554434947,1.1205567287269744,84.2856442199225,40.73354489467157,1.0075795175145625,10,-0.2999992370605469,0.39999961853027344,1.058333396911621,-3.1499996185302734,-2.799999237060547,1,-0.09315070778103574,1.6666717529296875,60.0,-2.272755646646306,60.666664123535156,2.6153666706280565,60.166664123535156,-0.09315070778103574 2783,2016-10-19,61.5,61.63333129882813,60.9000015258789,60.9000015258789,780675.0,0.010958925241108197,-1.444438793026705,0.8181794537008716,52.631571902683746,36.54263860457328,-0.701318131988721,0.06199773290681776,0.014226465350880346,-3.5714045238345378,14.415080908983752,0.799999237060554,-0.7291764239286067,0.15833435058593892,-1.7380305342075175,2.0546992353793954,-0.7898480918107893,1.1065167929826671,0.2069108781729554,95.1807959849156,45.4582674471127,0.9481824423967274,10,-1.1833343505859375,-0.26666831970214844,0.3916654586791992,-3.8166675567626953,-3.4666671752929688,2,-0.09539298701092469,-2.000005201858104,60.83333206176758,1.6666717529296875,60.0,-2.272755646646306,60.666664123535156,-0.09539298701092469 2784,2016-10-20,62.06666564941406,62.099998474121094,61.0,61.666664123535156,508446.0,0.009214075600228577,3.714274036653751,0.6666709052299553,55.97826120758769,37.99191513119101,-1.3527598208788945,-0.6370930667398014,-0.5595309594144311,-4.078955424004739,13.22675140079439,1.0999984741210938,-0.7648763422917,0.7883333206176744,-0.9013017473754559,2.4779683886108046,-0.056484213378887205,1.633150854614236,-3.200000762939453,98.52943403910851,45.75438045967319,0.8448175339965646,10,-1.583333969116211,-0.8333339691162109,-0.17500019073486328,-4.383333206176758,-4.0666656494140625,3,-0.09505910240458693,-1.444438793026705,61.5,-2.000005201858104,60.83333206176758,1.6666717529296875,60.0,-0.09505910240458693 2785,2016-10-21,62.099998474121094,62.33333206176758,61.666664123535156,62.26666641235352,277053.0,0.000537048741998003,3.444464224406495,-0.41666825611781516,53.448256584464325,39.44828769066922,-1.3854735773741922,-0.8090416853108451,-0.5900429714703463,-4.050250544520921,12.309719339104177,0.6666679382324219,-0.7675785133346409,0.8833328247070327,-0.5630181128452989,2.3296837622593642,0.16015735593086333,1.606508293483202,-3.168666915893553,90.66665649414062,37.171004005779395,0.7231754687761668,10,-1.5,-0.8666667938232422,-0.20833301544189453,-4.416666030883789,-4.699996948242195,4,-0.07085342704179376,3.714274036653751,62.06666564941406,-1.444438793026705,61.5,-2.000005201858104,60.83333206176758,-0.07085342704179376 2786,2016-10-24,62.13333129882813,62.63333129882813,61.76666641235352,62.53333282470703,277755.0,0.0005367604754600297,1.8888903017432526,2.399990844796266,53.448256584464445,42.16117332771503,-1.4161922272137915,-0.9045005317665229,-0.6179603321988694,-4.03881814757171,12.017091017160112,0.8666648864746094,-0.8430463741338698,0.9266656875610408,-0.4896307752513991,2.3429621503734808,0.21851745615482088,1.6348139189672608,-3.065919720458993,80.26315393210044,26.576530419111492,0.7081482314062193,10,-1.383333206176765,-0.8999996185302805,-0.2416658401489329,-4.133333206176765,-4.866664886474609,0,-0.06759651962072422,3.444464224406495,62.099998474121094,3.714274036653751,62.06666564941406,-1.444438793026705,61.5,-0.06759651962072422 2787,2016-10-25,55.96666717529297,58.33333206176758,55.03333282470703,58.33333206176758,5700045.0,-0.09924888935822229,1.7887338472970162,5.91663964599755,26.271183701020746,42.67778873582045,4.555423574398986,5.114859882060912,5.510513208788538,2.164883207127886,13.906664534302719,7.099998474121101,-0.9737031899977282,-4.979998588562012,-7.718880016488207,-2.2411171606358167,-6.349439302525113,-3.6105578745989106,6.666664123535163,12.280717604931791,-38.37015805376498,1.369440713963098,10,2.8666648864746094,3.3499984741210938,5.9249982833862305,2.266664505004883,1.6999969482421875,1,0.03633114007554594,1.8888903017432526,62.13333129882813,3.444464224406495,62.099998474121094,3.714274036653751,62.06666564941406,0.03633114007554594 2788,2016-10-26,56.20000076293945,57.0,55.099998474121094,56.666664123535156,1814124.0,0.004169152808682686,2.3529386025439503,0.1971818499791266,26.89074444977294,42.81664587963327,4.1934925637308496,4.677679235877889,5.272076328314029,1.9783032577220965,15.89835295228027,1.9000015258789062,-1.1020249599055347,-4.464998435974124,-7.8921322681736115,-1.0378646037746435,-6.178565352073868,-2.75143151987438,6.433330535888679,15.350897006164738,-31.129605724517127,1.7135669160997413,10,2.633331298828125,3.1166648864746094,5.691664695739746,2.633331298828125,1.0999984741210938,2,0.03262156649251424,1.7887338472970162,55.96666717529297,1.8888903017432526,62.13333129882813,3.444464224406495,62.099998474121094,0.03262156649251424 2789,2016-10-27,56.23333358764648,57.0,55.33333206176758,56.5,1372923.0,0.0005931107518597489,1.631581483455755,0.5714320747468129,28.362566543938144,41.955696679509884,3.959975384102002,4.483024956455502,5.214579618803064,1.9929247823443177,17.65242080246709,1.6666679382324219,-1.086003832650725,-4.183332252502446,-8.127947882317223,-0.23871662268766158,-6.155640067409834,-2.211024437595057,6.24799774169923,15.789486892998617,-31.44758364862316,1.9723078149073905,10,2.599998474121101,3.0833320617675852,5.658331871032722,3.01666450500489,0.1333312988281321,3,0.03200947057949244,2.3529386025439503,56.20000076293945,1.7887338472970162,55.96666717529297,1.8888903017432526,62.13333129882813,0.03200947057949244 2790,2016-10-28,55.83333206176758,56.599998474121094,55.599998474121094,56.0,634899.0,-0.007113245834082571,-2.157885860563168,0.625005364423129,27.401119258836133,40.62315854012314,4.025603094651757,4.690328989032267,5.5841964192674425,2.4464928544106783,18.78212854982514,1.0,-0.9985571218826976,-4.308333778381346,-8.72276312769398,0.10609557093128075,-6.51554845303766,-2.1011191037250327,6.4990392974853535,10.526307864200755,-37.31040839692553,2.207214674656314,10,3.0,3.450000762939453,6.091666221618652,3.416666030883789,1.366668701171875,4,0.03880599380734551,1.631581483455755,56.23333358764648,2.3529386025439503,56.20000076293945,1.7887338472970162,55.96666717529297,0.03880599380734551 2791,2016-10-31,55.96666717529297,56.5,55.63333129882813,55.83333206176758,302589.0,0.002388091639916601,-2.249987483102248,-0.8000045776017944,30.513590987998896,39.43839458008522,3.6430817774315116,4.32730699520296,5.4138772889912445,2.369107902748752,20.355366628175858,0.8666687011718679,-0.960986883345889,-3.8883319854736342,-8.61057021925852,0.8339062483112514,-6.249451102366081,-1.5272128685811879,6.219723413269044,28.28286564748721,-23.241199199073893,2.3611191168924432,10,2.8666648864746094,3.049999237060547,6.0499982833862305,3.2833309173583984,1.1999969482421875,0,0.02561050037331314,-2.157885860563168,55.83333206176758,1.631581483455755,56.23333358764648,2.3529386025439503,56.20000076293945,0.02561050037331314 2792,2016-11-01,55.5,56.5,55.5,56.5,489633.0,-0.008338305617365482,1.0,-7.499899865533717,30.42168394369091,36.97062925130824,3.6583732914758187,4.53558651689243,5.848121136583217,2.914062563393607,22.1698063388723,1.0,-1.0809475302110556,-4.043332481384276,-9.057374684915757,0.9707097221472125,-6.55035358315002,-1.5363113796185317,6.54332943328491,21.05269498106707,-35.46084765046012,2.5070211017657438,11,3.333332061767578,3.383333206176758,6.516665458679199,3.749998092651367,2.5,1,0.031831827249612976,-2.249987483102248,55.96666717529297,-2.157885860563168,55.83333206176758,1.631581483455755,56.23333358764648,0.031831827249612976 2793,2016-11-02,54.4000015258789,55.86666488647461,54.166664123535156,55.70000076293945,1426839.0,-0.019819792326506325,1.0816410419299012,1.299999237060554,25.633809536704263,33.599023510098974,4.073718341921236,5.345198629392904,6.893648935087363,4.1080364476520685,23.894687737886777,1.7000007629394531,-1.2308342118615343,-4.7849977493286175,-10.198623127951045,0.6286276292938098,-7.491810438639831,-2.078185060017404,7.503127975234456,8.235430337855963,-47.70093151404707,2.7068126893112128,11,3.9999961853027415,4.049997329711921,7.5999975204467844,5.099996566772468,3.799999237060554,2,0.06004894312553022,1.0,55.5,-2.249987483102248,55.96666717529297,-2.157885860563168,55.83333206176758,0.06004894312553022 2794,2016-11-03,54.0,54.4000015258789,53.53333282470703,54.4000015258789,1144668.0,-0.007352969019469802,3.3333269755289288,0.3076936620234855,21.59091130761142,30.05931847933754,3.5862634362147503,5.416462610443304,7.239856274153183,4.594786797550071,26.108320944845033,0.8666687011718679,-1.4924750760225862,-4.799999237060547,-10.545557671345207,0.9455591972241137,-7.672778454202877,-1.9272200199182166,7.59367088601023,15.217412937798851,-37.634599609794975,2.87277921714233,11,4.083332061767578,4.083332061767578,7.999999046325684,6.599998474121094,5.200000762939453,3,0.06111109698260275,1.0816410419299012,54.4000015258789,1.0,55.5,-2.249987483102248,55.96666717529297,0.06111109698260275 2795,2016-11-04,54.36666488647461,54.36666488647461,53.166664123535156,53.9000015258789,628932.0,0.006790090490270462,4.142896847130373,-1.1666539510576592,25.364417674086198,26.93889193373996,2.243155585607056,4.758193363561006,6.777415620552347,4.339705367122761,27.927683521863717,1.2000007629394531,-1.9180504596600088,-4.093334388732913,-10.050120867442729,1.863452089976903,-7.071727628087821,-1.114941149378005,6.743385715857428,35.99999542236677,-16.501725242666062,2.978393239354908,11,1.3833332061767578,3.5333328247070312,7.633334159851074,6.233333587646484,3.8333358764648438,4,0.03678724829224467,3.3333269755289288,54.0,1.0816410419299012,54.4000015258789,1.0,55.5,0.03678724829224467 2796,2016-11-07,54.099998474121094,55.06666564941406,53.5,54.5,2566908.0,-0.004904961761225457,1.0434776118660345,-0.8571521993247807,19.018398662375006,26.133026929445986,1.3974097144616024,4.709770434699124,6.966874040265552,4.69465113788435,29.591374364062162,1.5666656494140625,-2.474708234362545,-4.006667518615721,-10.12363931313071,2.1103042758992743,-7.065153415873219,-0.9481816213582235,6.374581209907191,28.000009155266454,-19.6351992597327,3.058485897257497,11,0.9833335876464844,3.799999237060547,7.7083330154418945,6.5,4.5,0,0.057301337823535414,4.142896847130373,54.36666488647461,3.3333269755289288,54.0,1.0816410419299012,54.4000015258789,0.057301337823535414 2797,2016-11-08,54.76666641235352,54.86666488647461,53.76666641235352,54.099998474121094,453360.0,0.012322882754818076,1.5384632313779871,-1.6666634877644229,19.018398662375063,25.258321841957336,0.6063890410196393,3.8050144672856234,6.2162577698955985,4.085907689709067,30.742065809839442,1.0999984741210866,-3.0608832196909574,-3.0649995803832937,-9.267034544811516,3.1370353840449283,-6.166017062597405,0.03601790183081732,5.12328002683531,59.25932728539182,16.90969529792134,3.10101748221411,11,0.3166656494140554,3.133331298828118,7.133331298828118,5.833332061767571,4.200000762939446,1,0.043822234735110266,1.0434776118660345,54.099998474121094,4.142896847130373,54.36666488647461,3.3333269755289288,54.0,0.043822234735110266 2798,2016-11-09,55.79999923706055,55.86666488647461,52.666664123535156,53.06666564941406,723096.0,0.018867915328765417,1.2325600582318335,4.099992561354476,22.35293919652368,24.590585470022397,-0.5471943183987094,2.5866397760241853,5.110327901952459,3.0990001264879865,31.938567510109873,3.200000762939453,-3.69189931955232,-1.8300001144409208,-8.020272502724119,4.360272273842277,-4.925136308582516,1.2651360797006745,3.5520846168759945,97.91669895250821,60.084459179538385,3.0951361941415985,11,-1.1666679382324219,1.8499984741210938,6.099998474121094,5.299999237060547,4.0,2,0.039426537509310355,1.5384632313779871,54.76666641235352,1.0434776118660345,54.099998474121094,4.142896847130373,54.36666488647461,0.039426537509310355 2799,2016-11-10,55.76666641235352,56.86666488647461,55.56666564941406,56.099998474121094,463518.0,-0.0005973624581142589,-2.545451235181207,-0.12195074295874145,22.058826004345406,23.99699733063454,-0.656005710448099,2.39629351602445,5.053060598771772,3.181164623033048,32.16878086353597,1.2999992370605469,-3.5230823853886903,-1.6433330535888615,-7.766401352698871,4.479735245521148,-4.70486720314387,1.4182010959661469,2.9168754685428766,73.80956489752562,40.89826128635757,3.0615341495550066,11,-1.00000190734864,1.883331298828118,6.116664886474602,5.333332061767571,3.9666671752929545,3,0.043634208517920214,1.2325600582318335,55.79999923706055,1.5384632313779871,54.76666641235352,1.0434776118660345,54.099998474121094,0.043634208517920214 2800,2016-11-11,55.0,56.13333129882813,54.76666641235352,55.599998474121094,355557.0,-0.013747754020019598,-1.56249910592951,1.800002288827129,20.441994888726697,22.87793109738207,-0.022326481709924906,2.8634722846405722,5.702231213620827,3.9804588515884802,33.08953556840789,1.3666648864746094,-3.3954667653021744,-2.126666259765628,-8.138645778733427,3.885313259202171,-5.132656019249524,0.879323499718268,3.081854105160275,55.55560601450493,27.451152294182847,3.0059897594838985,11,-0.2333354949951172,2.6499977111816406,6.749998092651367,6.099998474121094,5.133331298828132,4,0.0763636502352627,-2.545451235181207,55.76666641235352,1.2325600582318335,55.79999923706055,1.5384632313779871,54.76666641235352,0.0763636502352627 2801,2016-11-14,54.73333358764648,55.9000015258789,54.5,55.83333206176758,252105.0,-0.004848480224609486,1.2702652546147521,1.8333354526149934,39.99999999999993,23.94218843697196,0.05698610665241688,2.8620831494515784,5.8200903203593555,4.33814436462373,33.77184659440519,1.4000015258788991,-3.315373950587343,-2.129999351501475,-8.07303809204371,3.8130393890407603,-5.101518721772592,0.8415200187696428,2.8070015193512887,49.20640687371975,18.3113409123412,2.971519370271116,11,0.03333091735840554,2.9166641235351634,6.949997901916511,6.3666648864746165,5.5333328247070455,0,0.06333740242117125,-1.56249910592951,55.0,-2.545451235181207,55.76666641235352,1.2325600582318335,55.79999923706055,0.06333740242117125 2802,2016-11-15,55.166664123535156,55.599998474121094,54.599998474121094,54.63333129882813,324498.0,0.007917123030607431,-2.3333418104599266,-0.48484869502492467,41.88478852091364,25.74785276855078,-0.4789693812253546,2.0895871775359325,5.243143476176201,3.985438602095485,35.30106220878362,1.0,-3.1725602362491756,-1.4133354187011733,-7.0939739252553835,4.267303087853037,-4.253654671978275,1.4269838345759283,1.886303885116348,59.52379871117751,25.561099549057595,2.840319253277104,11,-0.39999961853027344,2.4833335876464844,6.516667366027832,5.9333343505859375,5.400001525878906,1,0.06223567085545789,1.2702652546147521,54.73333358764648,-1.56249910592951,55.0,-2.545451235181207,55.76666641235352,0.06223567085545789 2803,2016-11-16,55.63333129882813,55.79999923706055,54.86666488647461,55.099998474121094,304611.0,0.00845922411128508,1.153843445191732,1.0000000000000266,45.58821796958238,28.41422017543644,-0.840699127210776,1.2236033140796465,4.627799458984342,3.585896756583125,37.30477830999509,0.9333343505859375,-3.0934580771580187,-0.6533348083496051,-5.84948200302361,4.5428123863244,-3.251408405686611,1.9447387889874008,0.9810063213117388,47.887273999165366,11.145536491809658,2.598073597337003,11,-0.8666667938232493,2.0166664123535085,5.883334159851067,5.466667175292962,4.466667175292962,2,0.059916165339087835,-2.3333418104599266,55.166664123535156,1.2702652546147521,54.73333358764648,-1.56249910592951,55.0,0.059916165339087835 2804,2016-11-17,56.166664123535156,56.33333206176758,55.26666641235352,55.53333282470703,499452.0,0.009586569997800165,1.206893285873248,1.1874973177884114,52.40383795379555,31.418600206515258,-1.1559277654199889,0.23778513932738576,3.9424741631772093,3.0963278706097768,39.701524767807584,1.0666656494140554,-2.9638617739674586,0.17499809265136435,-4.252553132502584,4.6025493178053125,-2.0387775199256097,2.3887737052283384,-3.5,90.90901524562159,48.75059148897716,2.2137756125769745,11,-1.3999996185302734,1.4833335876464844,5.233334541320801,4.9333343505859375,4.5,3,0.0646884619235013,1.153843445191732,55.63333129882813,-2.3333418104599266,55.166664123535156,1.2702652546147521,54.73333358764648,0.0646884619235013 2805,2016-11-18,57.70000076293945,57.83333206176758,56.166664123535156,56.166664123535156,512805.0,0.02729976336197959,-1.173910014802652,2.4210656290656773,60.40000311279343,36.01655625656175,-2.4213352116834344,-1.7308303725894802,2.304066723990701,1.5953584666873368,41.983626188688774,1.6666679382324219,-2.6122709130680732,1.9283346176147447,-1.5586013053227816,5.415270540552271,0.18486665614597797,3.6718025790835114,-4.960003280639647,96.00005950930004,49.93483258304423,1.7434679614687643,11,-2.450002670288086,-0.0500030517578125,3.2166643142700195,3.3999977111816406,3.2666664123535156,4,0.03523973653069734,1.206893285873248,56.166664123535156,1.153843445191732,55.63333129882813,-2.3333418104599266,55.166664123535156,0.03523973653069734 2806,2016-11-21,57.93333435058594,58.33333206176758,57.099998474121094,58.33333206176758,1216395.0,0.004043909611113117,5.166703224391314,-0.26086751004465675,65.02058524060382,41.127910320809384,-2.2950786734392423,-2.418972424408288,1.9866247683759184,1.4205604897722708,44.543810749088,1.2333335876464844,-2.140566316625211,2.3716680526733427,0.26533887828045977,4.477997227066226,1.3185034654769012,3.424832639869784,-4.989603485107423,89.28577632319747,38.401934163080355,1.0531645871964426,11,-2.4333362579345703,-0.2833366394042969,2.983330726623535,3.183330535888672,2.9666671752929616,0,0.037974630200444226,-1.173910014802652,57.70000076293945,1.206893285873248,56.166664123535156,1.153843445191732,55.63333129882813,0.037974630200444226 2807,2016-11-22,58.0,58.73333358764648,57.599998474121094,58.0,323103.0,0.0011507304069644508,-1.8333269755287926,-0.0,75.47169098356588,47.02999385270297,-2.0728447335462903,-2.45116798901919,1.8520848208406377,1.4426854593578469,43.4899291673387,1.1333351135253835,-1.7269021684265482,2.336667060852051,-0.03192926875678381,4.705263390460885,1.1523688960476335,3.520965225656468,-4.7328930627441395,81.03448616054884,23.733265761672484,1.1842981648044184,11,-1.3833332061767578,-0.3500022888183594,2.8833322525024414,3.266664505004883,2.0,1,0.03908045538540561,5.166703224391314,57.93333435058594,-1.173910014802652,57.70000076293945,1.206893285873248,56.166664123535156,0.03908045538540561 2808,2016-11-23,58.03333282470703,58.43333435058594,57.83333206176758,58.0,288618.0,0.0005747038742591748,-2.272721598002497,100.0,80.09951240175721,53.47895900797094,-1.962434579588276,-2.4665723264739228,1.7240752950708895,1.5194635532885314,42.37909451536704,0.6000022888183594,-1.190260701416463,2.2783332824707045,-0.3094726364719591,4.866139201413368,0.9844303229993727,3.5722362419420364,-4.328927755419919,79.80767326242412,16.47331669905833,1.2939029594713325,11,-1.416666030883789,-0.3833351135253906,2.84999942779541,3.2333316802978516,2.9666671752929688,2,0.043653064564792565,-1.8333269755287926,58.0,5.166703224391314,57.93333435058594,-1.173910014802652,57.70000076293945,0.043653064564792565 2809,2016-11-24,58.03333282470703,58.33333206176758,57.4000015258789,58.33333206176758,295614.0,0.0,5.222219396513405,-9.000114442664225,78.94738427159841,59.97955782829003,-1.7959594630782334,-2.4504420847965065,1.6209989567121852,1.6109995189016146,41.30815644626925,0.933330535888679,-0.6672219047997174,2.188333320617673,-0.5878629308401031,4.964529572075449,0.8002351948887849,3.576431446346561,-3.9266134739511713,72.72727272727293,5.690122056571724,1.3880981257288896,11,-1.416666030883789,-0.3833351135253906,2.741665840148926,3.2333316802978516,2.799999237060547,3,0.03561170018714144,-2.272721598002497,58.03333282470703,-1.8333269755287926,58.0,5.166703224391314,57.93333435058594,0.03561170018714144 2810,2016-11-25,58.0,58.29999923706055,57.63333129882813,58.26666641235352,213165.0,-0.000574373779422821,3.000022888270863,0.8888903017433448,81.96723361837252,64.64258378588697,-1.4441971429947955,-2.367866983146783,1.5756077951759622,1.7286201973128215,40.179343553178555,0.6666679382324148,-0.22154486269666762,2.0466670989990234,-0.8919570057148434,4.98529120371289,0.57735504664209,3.515979151355957,-3.523151510292891,55.102074180989526,-16.17600561567439,1.4693120523569336,11,-1.333333969116211,-0.3500022888183594,2.8583316802978516,3.266664505004883,2.6666641235351562,4,0.045976967647157974,5.222219396513405,58.03333282470703,-2.272721598002497,58.03333282470703,-1.8333269755287926,58.0,0.045976967647157974 2811,2016-11-28,57.4000015258789,58.46666717529297,57.20000076293945,58.33333206176758,553122.0,-0.010344801277950011,1.111109345048685,3.499992847435739,71.8232348108023,67.96907781809682,-0.4762330106554984,-1.7444181178682285,2.0710935887817996,2.3863225471360963,39.09165104455807,1.2666664123535156,0.2414147293442852,1.3750019073486257,-1.6340591518745171,4.3840629665717685,-0.1295286222629457,2.879532436960197,-2.5826342283366372,13.043532344496727,-57.28642806091756,1.504530529611573,11,-0.6000022888183523,0.24999618530274148,3.5166635513305735,3.8666629791259837,3.266662597656257,0,0.06213703056795272,3.000022888270863,58.0,5.222219396513405,58.03333282470703,-2.272721598002497,58.03333282470703,0.06213703056795272 2812,2016-11-29,57.26666641235352,58.0,56.9000015258789,57.29999923706055,284649.0,-0.002322911323708987,-1.8695764668417774,0.03571384780128939,64.28572490175917,70.04657858833869,-0.015294322174824515,-1.5514881799772269,2.0876150602926344,2.5787687717443006,37.96334041099006,1.0999984741211009,0.8389314513669035,1.1533334732055707,-1.8943122615916579,4.200979208002799,-0.3704893941930436,2.677156340604185,-2.136021811602923,23.404156886426637,-41.6419592558084,1.523822867398614,11,-0.26666641235352273,-1.5666675567627024,3.7249984741210866,3.99999809265136,2.8666648864746094,1,0.0634458986553057,1.111109345048685,57.4000015258789,3.000022888270863,58.0,5.222219396513405,58.03333282470703,0.0634458986553057 2813,2016-11-30,57.666664123535156,58.166664123535156,57.36666488647461,57.5,324624.0,0.0069848261866931605,-2.6922955033627947,-5.000000000001066,67.27271844532243,71.69867642073056,-0.1078760118800588,-1.785764729723894,1.5547751487040529,2.2402759554177436,36.24043841669413,0.8999977111816335,1.133568192594197,1.389998054504396,-1.6209456864540712,4.400941795462863,-0.11547381597483763,2.8954699249836295,-2.2478044038328875,48.935942263302174,-14.381953591574423,1.5054718704792327,11,-0.21666526794433594,-1.966665267944336,1.408334732055664,1.6833343505859375,1.733337402343743,2,0.04046247363062827,-1.8695764668417774,57.26666641235352,1.111109345048685,57.4000015258789,3.000022888270863,58.0,0.04046247363062827 2814,2016-12-01,57.29999923706055,58.0,57.06666564941406,58.0,233637.0,-0.006358350912914479,1.6666666666666667,-4.200068665598535,72.54903574075888,73.04856893494896,0.48775113667220893,-1.2218404382659998,1.7665538587787708,2.6616156455560116,34.295199952244495,0.9333343505859375,1.401226091294184,0.8583332061767592,-1.984273756601354,3.7009401689548724,-0.5629702752122938,2.2796366875658123,-1.6159816079227411,25.531785376876435,-37.166522346581516,1.4213034813890548,12,0.5166683197021413,-1.6000003814697266,1.7749996185302734,2.049999237060547,1.5666656494140625,3,0.06457244000356566,-2.6922955033627947,57.666664123535156,-1.8695764668417774,57.26666641235352,1.111109345048685,57.4000015258789,0.06457244000356566 2815,2016-12-02,56.36666488647461,57.36666488647461,56.23333358764648,57.33333206176758,441651.0,-0.016288557818728067,1.193545529049563,1.3809516024435835,64.16184206348375,72.95315302638005,1.354502246365115,-0.1380673835113555,2.5309631888343134,3.647946017420736,32.32099250842781,1.133331298828132,1.606128844378894,-0.1750011444091797,-2.8457772413646936,2.495774952546334,-1.5103891928869402,1.1603869040685808,-0.43870198065611277,5.970057476663749,-56.02100014475172,1.3353880484777585,12,1.116668701171868,-0.6666660308837891,2.708333969116211,2.9833335876464844,2.566669464111328,4,0.07924306297505934,1.6666666666666667,57.29999923706055,-2.6922955033627947,57.666664123535156,-1.8695764668417774,57.26666641235352,0.07924306297505934 2816,2016-12-05,57.20000076293945,57.666664123535156,56.20000076293945,56.33333206176758,449679.0,0.014784196974279462,-1.5882341061475078,-0.8965533570633687,66.4865098929514,71.95479957186734,0.4539402206632417,-0.7665525151513961,1.5671407806443582,2.8197661870064508,30.85732441373903,1.4666633605957031,1.7498081159744245,0.5033346176147475,-1.9190664101815926,2.9257356454110877,-0.7078658962834226,1.7145351315129176,-1.0476082025747147,50.84754310453516,-10.98238690130632,1.2112005138981712,12,0.1333332061767578,-1.5000019073486328,1.8583316802978516,2.1499977111816406,0.5999984741210938,0,0.06060600199924804,1.193545529049563,56.36666488647461,1.6666666666666667,57.29999923706055,-2.6922955033627947,57.666664123535156,0.06060600199924804 2817,2016-12-06,57.166664123535156,57.599998474121094,56.666664123535156,57.29999923706055,304668.0,-0.0005828083734203959,1.5454564370393105,-0.15384784675516744,63.37207909724809,70.09619587136632,0.3985485883335045,-0.5736040447959994,1.5045241129875038,2.8554561549703266,29.31455787647129,0.9333343505859375,1.6967686596218812,0.3499980926513686,-1.9016037554860716,2.601599940788809,-0.7758028314173515,1.4757990167200887,-0.9666633605957031,49.15245689546484,-13.844577334424734,1.1258009240687217,12,0.1666698455810547,-1.466665267944336,1.7583351135253906,2.1833343505859375,0.9000015258789062,1,0.0612244925195673,-1.5882341061475078,57.20000076293945,1.193545529049563,56.36666488647461,1.6666666666666667,57.29999923706055,0.0612244925195673 2818,2016-12-07,58.0,58.166664123535156,56.70000076293945,57.166664123535156,801459.0,0.014577304609973973,1.514285527442992,-6.2499356278431035,65.19337330962748,68.56797243114733,-0.4917226821874294,-1.300339714715939,0.561448027431048,2.0293433059894426,27.081275780670328,1.4666633605957031,1.5986769999896708,1.0733339309692411,-1.1840886532136707,3.330756515152153,-0.055377361122211255,2.2020452230606935,-1.7999992370605469,91.52553879456657,30.734850686903812,1.1287112920914546,12,-0.6666660308837891,-2.3000011444091797,0.858332633972168,1.3499984741210938,0.1333312988281321,2,0.03678157411772642,1.5454564370393105,57.166664123535156,-1.5882341061475078,57.20000076293945,1.193545529049563,56.36666488647461,0.03678157411772642 2819,2016-12-08,58.20000076293945,58.46666717529297,57.76666641235352,58.33333206176758,790650.0,0.0034482890161975366,2.49999046329318,-0.15999707032144067,55.319143755508996,65.60707355749582,-0.7438154876555885,-1.3794175734334218,0.2721857607958782,1.8484466809334137,25.611150357466485,0.700000762939446,1.421463439233925,1.151667976379393,-1.1048090482687485,3.4081450010275347,0.02342946405531876,2.2799064887034675,-1.797333374023438,88.23530401738155,30.580676057348654,1.1282385123240721,12,-0.8666667938232422,-2.500001907348633,0.22499752044677734,0.7166633605957031,0.0,3,0.020618569539668785,1.514285527442992,58.0,1.5454564370393105,57.166664123535156,-1.5882341061475078,57.20000076293945,0.020618569539668785 2820,2016-12-09,59.20000076293945,59.56666564941406,57.9000015258789,57.9000015258789,532422.0,0.017182130358953218,-1.5641001564026626,-9.750143053330335,61.585354365324456,64.46953128577607,-1.7385182315797465,-2.159341335962452,-0.8115943582640384,0.8591892607995959,23.417422024626944,1.6666641235351634,1.2314037124961175,1.9416679382324205,-0.29381285210180863,4.1771487285666495,0.8239275430653024,3.0594083333995385,-2.6108800781249997,89.10895800922553,33.99082920523409,1.1177403951671163,12,-1.3166675567626953,-3.0833358764648438,-1.116668701171875,-0.6000022888183594,0.133331298828125,4,-0.005630673516367923,2.49999046329318,58.20000076293945,1.514285527442992,58.0,1.5454564370393105,57.166664123535156,-0.005630673516367923 2821,2016-12-12,58.20000076293945,59.166664123535156,57.93333435058594,58.5,706707.0,-0.0168918916741978,-1.9599959716735407,-0.2307687793255012,51.562504656608986,63.05584014742604,-0.6851558770083983,-0.9342083252757476,0.07945743408438943,1.8466621110117387,21.004429834782755,1.2666664123535156,1.0317090604108259,0.7683345794677763,-1.1591812213988106,2.695850380334363,-0.19542332096551718,1.7320924799010697,-1.313125581665041,52.87364940056668,0.9910617176774323,0.963757900433295,12,-0.3166675567626953,-2.0833358764648438,-1.3750028610229492,0.21666336059570312,0.8666648864746094,0,0.012600233299540742,-1.5641001564026626,59.20000076293945,2.49999046329318,58.20000076293945,1.514285527442992,58.0,0.012600233299540742 2822,2016-12-13,58.599998474121094,58.73333358764648,58.166664123535156,58.20000076293945,251994.0,0.006872812816805851,-1.428560918788542,-1.3333290947700367,54.18718239843234,61.601891697771585,-0.9790926116568528,-1.1212900547746756,-0.4281613334008796,1.4326103061146682,18.461036548635075,0.566669464111321,0.8204059158040735,0.9966655731201186,-0.6762224618922517,2.669553608132489,0.16022155561393703,1.8331095906263002,-1.4451442460327186,66.27903108403561,17.188159556337496,0.8364440175061849,12,-0.7166652679443359,-2.4833335876464844,-2.1083335876464844,-0.1833343505859375,0.33333587646484375,1,-0.013651864469140573,-1.9599959716735407,58.20000076293945,-1.5641001564026626,59.20000076293945,2.49999046329318,58.20000076293945,-0.013651864469140573 2823,2016-12-14,58.96666717529297,59.26666641235352,58.23333358764648,58.599998474121094,787050.0,0.006257145234121575,1.1379288572488397,0.9166769981975452,56.54205807390739,59.82333862367698,-1.2761656419571068,-1.291653132188216,-0.8950362537354621,1.0576027249075821,16.158293660085445,1.0333328247070455,0.7374221116025339,1.1966674804687472,-0.30528569853693455,2.698620659474429,0.4456908909659063,1.947644069971588,-1.5706318050720256,66.66673730923843,19.716163238088413,0.7509765895028391,12,-1.083333969116211,-2.8500022888183594,-2.4750022888183594,-0.5500030517578125,0.6666641235351634,2,-0.015262886118413754,-1.428560918788542,58.599998474121094,-1.9599959716735407,58.20000076293945,-1.5641001564026626,59.20000076293945,-0.015262886118413754 2824,2016-12-15,59.79999923706055,59.9000015258789,58.70000076293945,58.79999923706055,1248096.0,0.014132256437188406,-1.000006357844933,2.727257594673325,61.344526097081435,59.51030351629895,-1.919427462331683,-1.9382008440603613,-1.8252556253354655,0.22388629145011407,14.46654658532448,1.200000762939446,0.7618922634209397,1.8483327865600572,0.2852381565254163,3.411427416594698,1.0667854715427367,2.6298801015773776,-2.1869008389202946,94.99988555908239,47.05295984797192,0.7815473150173208,12,-1.7499980926513672,-2.5999984741210938,-3.658334732055664,-1.6333351135253906,-0.033332824707024145,3,-0.02787070166381389,1.1379288572488397,58.96666717529297,-1.428560918788542,58.599998474121094,-1.9599959716735407,58.20000076293945,-0.02787070166381389 2825,2016-12-16,59.73333358764648,60.06666564941406,59.36666488647461,59.79999923706055,743163.0,-0.0011148102050936304,1.3333418104599266,-0.0666656494140696,65.76574579597471,59.430218616634875,-1.4806880173216328,-1.8038782271732643,-1.8410558883688495,0.28498587702311085,14.094795945429606,0.7000007629394531,0.7348895443509775,1.6800004959106403,-0.06776728085302608,3.4277682726743066,0.8061166075288071,2.5538843842924734,-1.8458068141775854,84.37504470352589,30.690647386604013,0.8738838883818337,12,-1.366668701171868,-2.450000762939446,-3.5250024795532156,-1.566669464111321,0.46666717529297586,4,-0.02566963423290569,-1.000006357844933,59.79999923706055,1.1379288572488397,58.96666717529297,-1.428560918788542,58.599998474121094,-0.02566963423290569 2826,2016-12-19,60.13333129882813,60.36666488647461,59.23333358764648,59.79999923706055,386310.0,0.006696390225647386,1.8333309491452863,-5.000057221331686,68.69563746317363,60.02172510173771,-1.5878102894629436,-2.140343461116899,-2.3205717721177948,-0.1065991921450049,14.190627619915968,1.133331298828132,0.7274819159293315,1.9699983596801829,-0.007761216581990027,3.947757935942356,0.9811185715490964,2.9588781478112693,-1.9407250827269138,89.39393151233654,30.56238694821704,0.9888797881310857,12,-1.5999984741211009,-2.6999988555908274,-3.9250001907348704,-1.9666671752929759,0.6666679382324148,0,-0.01330375716397647,1.3333418104599266,59.73333358764648,-1.000006357844933,59.79999923706055,1.1379288572488397,58.96666717529297,-0.01330375716397647 2827,2016-12-20,60.26666641235352,60.5,59.96666717529297,60.36666488647461,1427832.0,0.0022173245793217777,1.9090719933416562,-0.29999656675933645,67.56757035405005,60.285524773340214,-1.380321612598138,-2.2083837553209094,-2.5045011298000475,-0.22427403582018002,14.644116064536158,0.5333328247070312,0.8508449788188059,1.9900001525878963,-0.19705394350435768,4.17705424868015,0.8964731045417693,3.0835272006340233,-1.7262108089925619,89.7058699782734,28.398919296589554,1.093527048046127,12,-1.133333206176765,-2.716667175292976,-4.058335304260261,-2.1000022888183665,-0.10000228881836648,1,-0.01991151716819506,1.8333309491452863,60.13333129882813,1.3333418104599266,59.73333358764648,-1.000006357844933,59.79999923706055,-0.01991151716819506 2828,2016-12-21,60.56666564941406,60.56666564941406,59.599998474121094,60.0,422829.0,0.004977863467806598,2.4117726256832808,-5.666742961776553,72.27270622885766,62.169253937045625,-1.428134950342077,-2.433634588329312,-2.8386819387821447,-0.5045806152719337,14.973651364728957,0.9666671752929688,0.914265118105746,2.163332748413083,-0.24648156962698664,4.573147066453153,0.9584255893930518,3.3682399074331144,-1.6734920546580767,100.0,32.75629776564304,1.2049071590200335,12,-1.3333320617675781,-2.8500003814697266,-4.358334541320801,-2.4000015258789062,-0.9333343505859304,2,-0.02696749575554558,1.9090719933416562,60.26666641235352,1.8333309491452863,60.13333129882813,1.3333418104599266,59.73333358764648,-0.02696749575554558 2829,2016-12-22,60.099998474121094,60.5,58.96666717529297,60.5,433866.0,-0.007705016782568852,6.666634877644052,-0.7058863128416404,77.1844447148062,63.902486198099155,-0.7415968738212584,-1.9017005979246235,-2.4230697314335004,-0.03670165420147953,14.795264053748342,1.5999984741210938,1.0179343158286542,1.593332290649414,-0.9244964581998758,4.111161039498704,0.3344179162247727,2.8522466650740554,0.46666717529296875,70.83327372863172,-3.9892403874403897,1.2589143744246434,12,-0.8499984741210938,-2.1833324432373047,-3.891667366027832,-1.9333343505859375,-1.0,3,-0.007764845043946367,2.4117726256832808,60.56666564941406,1.9090719933416562,60.26666641235352,1.8333309491452863,60.13333129882813,-0.007764845043946367 2830,2016-12-23,60.666664123535156,60.666664123535156,59.5,60.26666641235352,370044.0,0.009428713208005535,4.833353996395091,-0.9999904632931979,76.26259210901239,66.64694035947731,-1.2050627135602454,-2.3803867954448563,-3.051377247826281,-0.6089605774813975,14.661684726656867,1.1666641235351562,1.0707028538830556,2.0266647338867188,-0.6552736163111135,4.708603084084551,0.6856955587877991,3.3676339089856384,-1.6999969482421875,100.0,21.23003389798609,1.3409691750989172,12,-1.25,-2.25,-4.4583330154418945,-2.5,-1.6999969482421875,4,-0.014835127729274422,6.666634877644052,60.099998474121094,2.4117726256832808,60.56666564941406,1.9090719933416562,60.26666641235352,-0.014835127729274422 2831,2016-12-27,60.96666717529297,61.43333435058594,60.33333206176758,60.83333206176758,226260.0,0.004945105456052756,1.0624988824158415,0.33333969119849527,77.66991693591748,69.25613308586455,-1.1972458022738408,-2.5291548181944847,-3.389315161240468,-0.9107402633377433,14.464110326828838,1.1000022888183594,1.2140027083207627,2.148334503173828,-0.6578804539905221,4.954549460338178,0.7452270245916566,3.5514419817559997,-2.0,81.08106436217759,-1.3760259809544948,1.403107478582174,12,-1.1333332061767578,-2.1499996185302734,-4.516669273376465,-2.8000030517578125,-2.0,1,-0.012575173416469965,4.833353996395091,60.666664123535156,6.666634877644052,60.099998474121094,2.4117726256832808,60.56666564941406,-0.012575173416469965 2832,2016-12-28,60.9000015258789,60.96666717529297,59.93333435058594,60.96666717529297,438357.0,-0.0010934770178988584,30.0004577706569,-0.49998569507629853,73.77051025653519,71.17040555060098,-0.8605060136386768,-2.2939439530641863,-3.3890060620802487,-0.8542405166227809,13.904388320725387,1.0333328247070312,1.2457708329447783,1.9000020980834904,-0.9532922920731082,4.753296488240089,0.47335490300519467,3.326649293161786,-1.8346676635742085,78.37840345673332,-2.8104882226017764,1.4266471950782982,12,-0.8333339691162038,-2.083333969116204,-4.325003623962395,-2.733337402343743,-2.066669464111321,2,-0.001642073666875965,1.0624988824158415,60.96666717529297,4.833353996395091,60.666664123535156,6.666634877644052,60.099998474121094,-0.001642073666875965 2833,2016-12-29,60.0,60.96666717529297,59.56666564941406,60.0,507273.0,-0.014778349808356794,-2.2307651677875984,-0.0,63.23528999275765,71.38049042789834,0.225167163731399,-1.2755710100178916,-2.588679299530284,0.024936072733595438,13.344593139198047,1.4000015258789062,1.4092933755229495,0.8833337783813491,-1.9309574742853925,3.6976250310480907,-0.5238118479520182,2.2904794047147163,-0.8399461181640575,41.89186263381079,-36.819205206112855,1.407145626333369,12,0.20000076293945312,-1.1833324432373047,-2.8666677474975586,-1.866668701171875,-1.5,3,0.002777735392252678,30.0004577706569,60.9000015258789,1.0624988824158415,60.96666717529297,4.833353996395091,60.666664123535156,0.002777735392252678 2834,2016-12-30,61.0,61.20000076293945,59.666664123535156,59.9000015258789,333534.0,0.016666666666666607,1.0444488525390625,100.0,63.23528999275765,71.09932867198533,-0.6556616413747349,-2.0913902581316037,-3.697057175682822,-0.9998656572210294,12.6215712484712,1.5333366394042969,1.562309691451432,1.698333740234375,-1.0995332806526505,4.4962007611214005,0.2994002297908622,3.0972672506778878,-1.7490148994140569,77.58616607341578,0.18249777645530685,1.398933510443513,12,-0.7999992370605469,-2.1833324432373047,-3.8666677474975586,-2.866668701171875,-2.5666656494140625,4,-0.022404404937243716,-2.2307651677875984,60.0,30.0004577706569,60.9000015258789,1.0624988824158415,60.96666717529297,-0.022404404937243716 2835,2017-01-02,60.83333206176758,61.23333358764648,60.33333206176758,60.33333206176758,123804.0,-0.0027322612824987047,-2.6000061035155966,0.45454608507479993,72.06702017612386,71.47392675120201,-0.35375041837480836,-1.6579364828194514,-3.6440129076102608,-0.8544302135897226,11.327157364712932,0.9000015258788991,1.677593144211663,1.3083324432373047,-1.201332900410364,3.8179977868849733,0.0534997714134704,2.563165115061139,-1.4950529911816375,67.85705527490313,-12.126957829932252,1.254832671823835,1,-0.633331298828125,-2.016664505004883,-3.6999998092651367,-2.700000762939453,-2.833332061767578,0,-0.0284931554609984,1.0444488525390625,61.0,-2.2307651677875984,60.0,30.0004577706569,60.9000015258789,-0.0284931554609984 2836,2017-01-03,60.666664123535156,61.33333206176758,60.43333435058594,60.9000015258789,222816.0,-0.0027397469871154323,-1.571433242506812,-0.4666748046874858,68.02323415127476,71.52455606200476,-0.11563335272295916,-1.2840736093814087,-3.5963225904536387,-0.7091150320283717,10.313682189087041,0.8999977111816406,1.682555801160504,0.9683313369750977,-1.3356417107454917,3.272304384695687,-0.183655186885197,2.1203178608353923,-1.2445828417492137,62.2640735358578,-18.649922463741497,1.1519865238602944,1,-0.4666633605957031,-1.849996566772461,-3.5083322525024414,-2.5333328247070312,-2.3999977111816335,1,-0.028021928892950076,-2.6000061035155966,60.83333206176758,1.0444488525390625,61.0,-2.2307651677875984,60.0,-0.028021928892950076 2837,2017-01-04,60.666664123535156,60.93333435058594,60.26666641235352,60.56666564941406,313641.0,0.0,1.1052485755242931,-0.42855741564217886,65.83847487987258,70.80964146767307,-0.05914664610222786,-1.0629141624378065,-3.518952840879521,-0.7168463989676468,9.175432782760268,0.6666679382324148,1.6643091976521731,0.7933313369751005,-1.2135098798726105,2.8001725538228115,-0.21008927144875145,1.7967519453989524,-1.164132718997216,62.2640735358578,-19.607249514180914,1.003420608423855,1,-0.4666633605957031,-1.849996566772461,-3.4416656494140625,-2.5333328247070312,-1.6666641235351562,2,-0.028021928892950076,-1.571433242506812,60.666664123535156,-2.6000061035155966,60.83333206176758,1.0444488525390625,61.0,-0.028021928892950076 2838,2017-01-05,60.13333129882813,60.599998474121094,60.13333129882813,60.4000015258789,94041.0,-0.008791200775783548,-2.499957085228869,-2.666742961776008,53.28945931966424,68.15464309043509,0.45399600102332016,-0.38110214641783813,-2.9203746337741663,-0.17898981736859554,8.52368577630607,0.5333328247070241,1.5716970838197497,0.1533319473266701,-1.6508079589320275,1.9574718535853677,-0.7487380058026787,1.055401900456019,-0.5535677764482685,28.00000915526688,-50.05387139018434,0.902069953129349,1,0.33333587646483664,-1.3166637420654368,-3.783331871032722,-2.000000000000007,-0.6333312988281321,3,-0.021618613321126467,1.1052485755242931,60.666664123535156,-1.571433242506812,60.666664123535156,-2.6000061035155966,60.83333206176758,-0.021618613321126467 2839,2017-01-09,59.4000015258789,60.43333435058594,59.099998474121094,60.13333129882813,387711.0,-0.01219506315565666,1.0,2.7499499327670582,47.0930344739943,64.91358113098863,1.2042263226888608,0.47088046746504375,-2.13005019698565,0.5450650968217658,8.249700788730363,1.3333358764648438,1.4644478463175616,-0.6399978637695369,-2.265898502756613,0.9859027752175393,-1.452948183263075,0.1729524557240012,2.0333328247070384,13.432970937134048,-61.184931757995244,0.8129503194935384,1,0.8666648864746165,-0.5833339691162038,-2.825002670288079,-1.2666702270507741,-2.0333366394042898,0,-0.015151540450496381,-2.499957085228869,60.13333129882813,1.1052485755242931,60.666664123535156,-1.571433242506812,60.666664123535156,-0.015151540450496381 2840,2017-01-10,58.86666488647461,59.666664123535156,58.79999923706055,59.4000015258789,1584606.0,-0.00897873107245506,-1.5999897003370278,0.7272807665497739,39.2045583852922,60.639652403141376,1.626416835064056,1.0308143807648236,-1.5318459879558048,1.0653991605600126,9.011305776507703,0.8666648864746094,1.272079794616701,-1.156667709350586,-2.825101373818491,0.511765955117319,-1.9908845415845349,-0.322450877116637,2.52000274658203,2.6315393210038276,-67.22082197022155,0.8342168322339524,1,1.2000007629394531,-0.04999732971191406,-2.1083316802978516,-0.7333335876464844,-1.633331298828132,1,-0.007361221104072335,1.0,59.4000015258789,-2.499957085228869,60.13333129882813,1.1052485755242931,60.666664123535156,-0.007361221104072335 2841,2017-01-11,58.93333435058594,59.26666641235352,58.33333206176758,58.56666564941406,626478.0,0.001132550387216602,-1.2399956054821781,-0.6874995529679444,38.50577169590052,56.72134811862641,1.3868266749673026,1.077126168701966,-1.5358341955483112,0.9822571236519053,9.963675402475044,0.9333343505859446,1.0769054112910013,-1.1266649246215792,-2.652519648667173,0.3991897994240148,-1.8895922866443726,-0.36373756259878576,2.3498665466308566,23.076990793382972,-42.43553353807549,0.7629273620227957,1,0.8999977111816406,-0.11666679382324219,-2.341668128967285,-0.8000030517578125,-1.4000015258789062,2,-0.01583712106010604,-1.5999897003370278,58.86666488647461,1.0,59.4000015258789,-2.499957085228869,60.13333129882813,-0.01583712106010604 2842,2017-01-12,57.79999923706055,59.099998474121094,57.43333435058594,59.0,434736.0,-0.0192307991057038,1.3809526404560206,-3.272711194340408,29.14576014252762,52.93362257971197,2.2732376596364645,2.263505447298492,-0.3366505472402821,2.0976845057758524,11.222913132692453,1.6666641235351562,0.8146135427087415,-2.2200000762939425,-3.9369804690964756,-0.5030196834914094,-3.0784902726952126,-1.3615098798926724,3.3062095300292924,11.578900450777114,-47.5234554193006,0.8584901964012676,1,1.583333969116211,1.25,-1.2833328247070312,0.2999992370605469,-0.2999992370605469,3,0.008073826668733908,-1.2399956054821781,58.93333435058594,-1.5999897003370278,58.86666488647461,1.0,59.4000015258789,0.008073826668733908 2843,2017-01-13,58.06666564941406,58.5,57.666664123535156,57.79999923706055,365547.0,0.00461360581095871,-2.124990165294576,-0.222221869009737,34.19691638471545,49.70713662326283,1.9036796676977872,2.030037101739424,-0.49755041964191093,1.8102213091082362,12.066621239762904,0.8333358764648438,0.49463298080840445,-1.9083335876464815,-3.7816142225532943,-0.0350529527396688,-2.8449739050998915,-0.9716932701930716,2.7457131643554646,21.111043294270836,-34.99934607176496,0.9366403174534068,1,1.3166675567626953,1.0000019073486328,-1.5499992370605469,-0.23333358764648438,-0.633331298828125,4,0.01607349656033419,1.3809526404560206,57.79999923706055,-1.2399956054821781,58.93333435058594,-1.5999897003370278,58.86666488647461,0.01607349656033419 2844,2017-01-16,58.13333129882813,58.43333435058594,57.666664123535156,57.9000015258789,365790.0,0.0011480881271290766,-1.190472038451897,0.8749874830127133,28.651720790284188,44.88321446928065,1.550684845937191,1.9311161033507744,-0.4425989738676819,1.7261288417437726,12.425591866696456,0.7666702270507812,0.214221543100642,-1.7583345413207923,-3.8046834489173094,0.28801436627572485,-2.7815089951190473,-0.7351600875225373,2.408723957886707,31.343196903599917,-18.42168139590214,1.0231744537982572,1,1.2500019073486257,1.3000030517578054,-1.6166648864746165,-0.4333324432373118,-0.09999847412110086,0,0.0235092101319061,-2.124990165294576,58.06666564941406,1.3809526404560206,57.79999923706055,-1.2399956054821781,58.93333435058594,0.0235092101319061 2845,2017-01-17,58.20000076293945,58.56666564941406,57.5,57.666664123535156,585699.0,0.00114683715214281,-1.4615411702048056,2.285763332570243,25.731032115018976,40.18408090969667,1.1970806530324154,1.8379140803346061,-0.3961896704255281,1.619889286290423,12.71778051505264,1.0666656494140625,0.05406436805438375,-1.6149984359741225,-3.796737937473033,0.5667410655247878,-2.7058681867235777,-0.5241286852246674,2.0933568212850773,41.81819695087552,-3.820761892875943,1.0908697507494547,1,0.9833335876464844,1.2333335876464844,-1.6833343505859375,-0.5000019073486328,-0.8333358764648438,1,-0.0143184856622115,-1.190472038451897,58.13333129882813,-2.124990165294576,58.06666564941406,1.3809526404560206,57.79999923706055,-0.0143184856622115 2846,2017-01-18,59.33333206176758,59.36666488647461,58.5,58.53333282470703,417663.0,0.019473046116346593,1.0,1.4999892712304468,38.4236372666578,37.137987841561696,-0.1623460967158934,0.6762474012063819,-1.3923445830005932,0.46488568540878816,12.406490708380277,1.1666641235351562,-0.169090648676665,-0.44166717529297017,-2.628161962803887,1.7448276122179465,-1.534914569048432,0.6515802184624917,0.7312236637658671,98.27588588250848,54.432795797516135,1.0932473937554585,1,-0.3166656494140625,0.10000228881835938,-2.3333330154418945,-1.6833343505859375,-1.8333320617675781,2,-0.0353932334684145,-1.4615411702048056,58.20000076293945,-1.190472038451897,58.13333129882813,-2.124990165294576,58.06666564941406,-0.0353932334684145 2847,2017-01-19,59.06666564941406,59.63333129882813,58.96666717529297,59.33333206176758,226632.0,-0.00449437783261375,-1.8571521993248243,-0.3333333333333333,42.39130299573708,35.92708158334757,-0.16372471680878675,0.894252025380915,-1.01026417987255,0.7017222381862851,11.856042947545511,0.6666641235351634,-0.45837576094938726,-0.6483335494995117,-2.8438604462738937,1.5471933472748702,-1.7460969978867027,0.44942989888767926,0.7873923661235835,73.43752235176287,28.135295409192345,1.0977634483871912,1,-0.133331298828125,0.366668701171875,-2.066666603088379,-1.4166679382324219,-2.5666656494140625,3,-0.02595935978184405,1.0,59.33333206176758,-1.4615411702048056,58.20000076293945,-1.190472038451897,58.13333129882813,-0.02595935978184405 2848,2017-01-20,58.93333435058594,59.0,58.23333358764648,58.83333206176758,1265898.0,-0.0022573019377715164,5.5714192293230616,-0.3750089407052428,30.379769756617648,34.07005217030572,-0.24419338410137215,0.9475242619691286,-0.7940011272113807,0.8046778148934237,11.936495109198733,0.8333320617675852,-0.7251130148247782,-0.699998283386229,-2.8836158910947773,1.4836193243223192,-1.7918070872404996,0.39181052046804155,0.7270657717555693,67.18761175881531,24.896329839152287,1.0918088038542733,1,-0.3833351135253906,0.5,-1.933335304260254,-1.2833366394042969,-2.6666679382324148,4,-0.024321283809587868,-1.8571521993248243,59.06666564941406,1.0,59.33333206176758,-1.4615411702048056,58.20000076293945,-0.024321283809587868 2849,2017-01-23,59.63333129882813,59.76666641235352,58.29999923706055,58.599998474121094,934566.0,0.01187777606605489,1.2564057419862065,10.333091741369516,39.655164475955964,34.1201195137128,-1.0142735229369322,0.22216363772936631,-1.4001478418394484,0.07008363794394512,12.393786594825883,1.4666671752929759,-0.9729767838668621,0.023332023620611153,-2.149234583695325,2.195898630936547,-1.0629512800373604,1.1096153272785827,-2.1999969482421946,94.11756786094756,52.78570491172907,1.0862833036579698,1,-1.0333309173584055,-0.1999969482421946,-2.6333322525024485,-1.9833335876464915,-3.299999237060554,0,-0.03689206858523142,5.5714192293230616,58.93333435058594,-1.8571521993248243,59.06666564941406,1.0,59.33333206176758,-0.03689206858523142 2850,2017-01-24,59.76666641235352,60.23333358764648,59.06666564941406,59.5,1725858.0,0.0022359158983964456,-1.0588225394399684,0.2580643970437363,42.19655129301712,34.53020613561465,-1.1248027464426684,0.018915648796728135,-1.4114326362592706,-0.10540817936843183,12.547265381230119,1.1666679382324148,-1.1092047502146798,0.20166702270508807,-1.9153179781854703,2.3186520235956465,-0.8568254777401876,1.2601595231503637,-2.2866654205322305,76.66664123535227,36.413541685352534,1.058492500445279,1,-0.9333324432373118,-0.33333206176758523,-2.1416654586792063,-2.116668701171882,-2.8666648864746236,1,-0.029001677551957594,1.2564057419862065,59.63333129882813,5.5714192293230616,58.93333435058594,-1.8571521993248243,59.06666564941406,-0.029001677551957594 2851,2017-01-25,60.20000076293945,60.33333206176758,59.5,59.76666641235352,1267635.0,0.007250435344614781,1.380959128065395,1.6250053644230757,46.23658626475349,36.42918681586197,-1.519339895692596,-0.5004591894048929,-1.7065681007785543,-0.5915811056115459,11.997041319312943,0.8333320617675781,-1.1461573524649395,0.6733346939086928,-1.3630132439889735,2.709682631806359,-0.3448392750401439,1.6915086628575295,-2.6098664672851513,93.65088591867061,53.861204981655206,1.0181739689488338,1,-1.283334732055664,-0.7666664123535156,-2.375001907348633,-2.5500030517578125,-3.533336639404297,2,-0.04706537941124267,-1.0588225394399684,59.76666641235352,1.2564057419862065,59.63333129882813,5.5714192293230616,58.93333435058594,-0.04706537941124267 2852,2017-01-26,60.79999923706055,61.36666488647461,60.20000076293945,60.33333206176758,2452323.0,0.00996675193549934,-2.1818266939939033,1.0769217225958838,55.31915929750312,38.7761026950606,-1.8428293049257078,-1.1682294496709034,-2.172515968113565,-1.2398689306809487,12.150171992861553,1.1666641235351562,-1.0685252779820544,1.2783332824707045,-0.7442608541315892,3.3009274190729982,0.2670362141695577,2.2896303507718514,-3.0452730754394466,81.91491433969986,38.95537392463975,1.011297068301148,1,-1.3666667938232422,-1.3666648864746094,-2.816666603088379,-3.1500015258789062,-4.466667175292969,3,-0.05427630392220528,1.380959128065395,60.20000076293945,-1.0588225394399684,59.76666641235352,1.2564057419862065,59.63333129882813,-0.05427630392220528 2853,2017-01-27,60.166664123535156,60.9000015258789,59.73333358764648,60.599998474121094,1112208.0,-0.010416696076853582,1.2580514168426649,-0.9285725963346249,56.21617809713991,41.83882017360012,-0.9837328742218006,-0.5499650742072504,-1.424770203609711,-0.6627218960164925,12.52710534201992,1.1666679382324219,-1.000683470589415,0.6366649627685561,-1.395577448133416,2.668907373670528,-0.37945624268242995,1.6527861682195422,-2.1229828639257775,60.869527358852004,13.589516777832962,1.0161212054509854,1,-0.7333316802978516,-0.7333297729492188,-1.824997901916504,-2.5166664123535156,-4.466663360595703,4,-0.06094178856262833,-2.1818266939939033,60.79999923706055,1.380959128065395,60.20000076293945,-1.0588225394399684,59.76666641235352,-0.06094178856262833 2854,2017-01-30,59.63333129882813,60.43333435058594,59.4000015258789,60.0,331797.0,-0.008864257849030444,-1.480013916100537,0.8461565548082515,56.21621287243558,45.22606247997974,-0.24054477566635057,-0.13098503244687976,-0.7980587436877755,-0.19244232892844337,12.590380435848505,1.0333328247070384,-0.7597027863923032,0.17166557312012287,-1.7408378661969124,2.084169012437158,-0.7845861465383948,1.1279172927786405,-1.323811349069537,24.637645103668888,-27.121462095411516,0.956251719658516,1,0.16666793823241477,-0.1999969482421946,-1.158331871032722,-1.9833335876464915,-3.466667175292976,0,-0.05645609281165165,1.2580514168426649,60.166664123535156,-2.1818266939939033,60.79999923706055,1.380959128065395,60.20000076293945,-0.05645609281165165 2855,2017-01-31,59.099998474121094,59.76666641235352,58.96666717529297,59.63333129882813,841902.0,-0.00894353565516004,-1.0000095367977517,1.4545359966708757,51.25626262300964,46.651909741796615,0.4848673478604937,0.2801985383728862,-0.22505097821036202,0.2900629533997616,12.707008941882169,0.799999237060554,-0.5798431416240888,-0.27500057220458984,-2.079850300472458,1.5298491560632783,-1.177425436338524,0.6274242919293442,-0.5459069294252146,5.555476082620063,-47.77322874685881,0.9024248641339331,1,0.7000007629394531,0.33333587646484375,-0.5166654586791992,-1.4500007629394531,-2.9333343505859375,1,-0.04681330767825642,-1.480013916100537,59.63333129882813,1.2580514168426649,60.166664123535156,-2.1818266939939033,60.79999923706055,-0.04681330767825642 2856,2017-02-01,58.96666717529297,59.666664123535156,58.86666488647461,59.20000076293945,568494.0,-0.002256028803224175,-2.6922629999031664,0.43750089407051845,60.35505162374225,48.64788181157496,0.6266125422508111,0.2947523148978064,-0.06029823840954407,0.3813879395505779,12.765058673316897,0.7999992370605469,-0.36185498392743654,-0.3233320236206083,-2.029474415207254,1.3828103679660373,-1.1764032194139347,0.529739172172718,-0.18756976325479258,4.000091552734375,-52.35381308331358,0.8530711957933236,2,0.8333320617675781,0.46666717529296875,-0.0500030517578125,-1.3166694641113281,-2.8333358764648366,2,-0.03504803219199071,-1.0000095367977517,59.099998474121094,-1.480013916100537,59.63333129882813,1.2580514168426649,60.166664123535156,-0.03504803219199071 2857,2017-02-02,58.96666717529297,59.36666488647461,58.666664123535156,59.0,344823.0,0.0,-1.2105091973546311,0.14285480733075023,58.38511612566621,51.759586963691476,0.6827326741157975,0.16955590769736517,-0.03037811733714335,0.34747097502108204,13.094403789600012,0.7000007629394531,-0.11767641417484498,-0.23833217620849467,-1.8205835128448982,1.3439191604279088,-1.0294578445266964,0.5527934921097071,2.3999977111816406,13.432947992675837,-45.421766376457825,0.7911256683182014,2,0.8666648864746094,0.4333324432373047,0.3583335876464844,-1.3166694641113281,-2.8000030517578125,3,-0.03900513903762759,-2.6922629999031664,58.96666717529297,-1.0000095367977517,59.099998474121094,-1.480013916100537,59.63333129882813,-0.03900513903762759 2858,2017-02-03,58.83333206176758,59.23333358764648,58.70000076293945,59.23333358764648,512427.0,-0.0022611946700161756,1.6666539510576799,12.000228885328237,56.441728128960186,53.624760702914166,0.8944518552136813,0.2113402361474641,0.13087005870064417,0.43299574831780063,13.6037048418367,0.5333328247070241,-0.025454842357220286,-0.3066673278808594,-1.8342077042878415,1.2208730485261228,-1.070437516084347,0.45710286032262815,2.4793328094482447,9.43401522708919,-50.715446856073164,0.7637701882034903,2,1.1833324432373047,0.5666675567626953,0.6083354949951172,-1.1833343505859375,-1.6666679382324219,4,-0.0424929187654256,-1.2105091973546311,58.96666717529297,-2.6922629999031664,58.96666717529297,-1.0000095367977517,59.099998474121094,-0.0424929187654256 2859,2017-02-06,58.5,58.76666641235352,58.33333206176758,58.76666641235352,385578.0,-0.005665700889040615,2.2500107288461715,0.6666634877644348,52.63157542502137,54.784207828692416,1.1735229732855927,0.49939346978992205,0.48881734218170436,0.712900338235535,13.963911756934616,0.5,0.04307025422127708,-0.5949993133544922,-2.1431765830872322,0.9531779563782479,-1.3690879482208587,0.1790893215118743,2.759744856262209,11.627987438122048,-48.74009785014671,0.7740886348663695,2,1.3499984741210938,0.8999996185302734,1.0083341598510742,-0.8500022888183594,-1.2333335876464773,0,-0.04786323482154786,1.6666539510576799,58.83333206176758,-1.2105091973546311,58.96666717529297,-2.6922629999031664,58.96666717529297,-0.04786323482154786 2860,2017-02-07,58.43333435058594,59.23333358764648,58.29999923706055,58.46666717529297,509292.0,-0.0011395837506676942,-5.2221657087634945,0.1249982118589481,40.287782222774766,54.12322960180589,1.1523472190444082,0.56067673776014,0.5809056461599766,0.738514389019528,13.86044464959879,0.9333343505859304,0.19582250743356155,-0.6399984359741211,-2.2135513198877703,0.9335544479395281,-1.4267748779309457,0.14677800598270352,2.7093539938964852,9.756240527210457,-43.92411971530259,0.7867764419568258,2,1.3999977111816406,0.9666652679443359,1.0749998092651367,-0.7833366394042969,-0.9333343505859375,1,-0.03879070486464631,2.2500107288461715,58.5,1.6666539510576799,58.83333206176758,-1.2105091973546311,58.96666717529297,-0.03879070486464631 2861,2017-02-08,58.0,58.63333129882813,57.70000076293945,58.53333282470703,319428.0,-0.0074158758079084786,1.5454592744410276,16.00022888532845,38.888888888888886,52.29764400084875,1.3866099839525532,0.9702479634967602,1.0544941318293084,1.1193447543986963,13.528827847896247,0.933330535888679,0.23465657518190142,-1.0266660690307603,-2.671448203435901,0.6181160653743802,-1.8490571362333341,-0.20427500182818648,2.972126998037112,17.999981689425184,-31.810548019541272,0.8223910672025704,2,1.3000011444091797,1.3999996185302734,1.5083341598510742,-0.3500022888183594,-0.5999984741211009,2,-0.03160923924939385,-5.2221657087634945,58.43333435058594,2.2500107288461715,58.5,1.6666539510576799,58.83333206176758,-0.03160923924939385 2862,2017-02-09,58.26666641235352,58.36666488647461,57.53333282470703,57.666664123535156,293949.0,0.004597696764715886,1.0833321412393009,-1.125005364423159,43.24322652432691,50.85620493720287,0.807742253274867,0.7803443320384744,0.8363089415027858,0.7969340759241348,12.502068358883204,0.8333320617675781,0.24780209748333704,-0.7833330154418903,-2.366947357764438,0.8002813268806577,-1.5751401866031642,0.008474155719383702,2.4436904868757736,43.137250502081855,-4.290329498144317,0.7918071711612724,2,0.7166671752929616,1.1333332061767507,1.2416677474975515,-0.6166687011718821,-1.2000007629394602,3,-0.03661330302351207,1.5454592744410276,58.0,-5.2221657087634945,58.43333435058594,2.2500107288461715,58.5,-0.03661330302351207 2863,2017-02-10,59.0,59.26666641235352,58.599998474121094,58.96666717529297,811542.0,0.012585816776554015,1.352949888251575,0.05555449592146774,43.6241822083561,49.457090418971816,-0.12123546037027211,0.12703198264767934,0.148082459364403,0.00250655969414737,11.060510400163105,1.0,0.21301960230972838,-0.09666614532470419,-1.6117977048250154,1.418465414175607,-0.8542319250748633,0.660899634425455,1.3926544917770727,84.61540154451166,41.31363094578682,0.7575657797501568,2,-0.35000038146972656,0.39999961853027344,0.5083341598510742,-1.3500022888183594,-1.3333358764648438,4,-0.04802264197398043,1.0833321412393009,58.26666641235352,1.5454592744410276,58.0,-5.2221657087634945,58.43333435058594,-0.04802264197398043 2864,2017-02-13,59.5,59.666664123535156,58.93333435058594,59.0,1075866.0,0.008474576271186418,-1.315785669541753,15.00022888532845,47.5000017881397,49.03972810398626,-0.717600860558818,-0.27966971694047515,-0.2882498669615785,-0.5637514751026202,9.584455871200138,0.7333297729492188,0.06281590286221217,0.3350004196166978,-1.1192483325237816,1.7892491717571772,-0.3921239564535455,1.062124795686941,0.6067223250700664,92.18761175881554,50.9125075501356,0.7271243760702409,2,-0.9000015258789062,-0.10000038146972656,0.14166736602783203,-2.450000762939453,-2.5666656494140625,0,-0.03921572901621584,1.352949888251575,59.0,1.0833321412393009,58.26666641235352,1.5454592744410276,58.0,-0.03921572901621584 2865,2017-02-14,57.36666488647461,58.0,53.83333206176758,58.0,4086711.0,-0.035854371655888895,12.157861767806054,-1.2666702270507812,29.85780036946521,45.651144631288815,1.2784463094547434,1.8846604286635582,1.9153648284940061,1.4902476993581075,8.881915848422285,5.666667938232422,-0.11546836223151047,-1.7566679000854464,-3.366738171630189,-0.1465976285407038,-2.5617030358578177,-0.9516327643130751,2.4827184885591507,60.57143305564511,24.850722022372537,0.8050351357723703,2,-0.6166667938232422,0.23333358764648438,2.175002098083496,-0.3166656494140625,-1.133331298828132,1,-0.0017431460294751178,-1.315785669541753,59.5,1.352949888251575,59.0,1.0833321412393009,58.26666641235352,-0.0017431460294751178 2866,2017-02-15,57.23333358764648,57.23333358764648,56.33333206176758,57.0,1811058.0,-0.0023241947059671197,6.714290385338908,-0.36842041861164365,22.842643132498168,41.701980965381246,1.2740246835724633,1.9527152064317548,2.0920103844112745,1.5586294587229972,9.224116105886344,1.0333328247070312,-0.27475619469565515,-1.7849992752075252,-3.5984604859414517,0.028461935526401305,-2.691729880574485,-0.8782686698405655,2.433330535888679,58.28575314892417,27.234780666220793,0.906730605366962,2,-0.4833354949951101,0.3666648864746165,2.2083330154419016,-0.1833343505859304,-0.29999923706053977,2,0.004659284994209756,12.157861767806054,57.36666488647461,-1.315785669541753,59.5,1.352949888251575,59.0,0.004659284994209756 2867,2017-02-16,57.53333282470703,57.93333435058594,56.76666641235352,57.06666564941406,1106337.0,0.005241687287027119,-1.1875044703526372,2.000000000000061,28.87700960202693,38.639234462388664,0.8373853353963767,1.614741221971883,1.8407791718868012,1.213394143054316,9.689195578252258,1.1666679382324148,-0.36264315763865085,-1.4083333969116225,-3.3390480723865323,0.5223812785632873,-2.373690734649074,-0.44297605917417116,1.4333314514160165,63.42859833387065,34.6561750812171,0.9653573377374544,2,-0.7833347320556641,0.0666656494140625,1.7916669845581055,-0.4833335876464844,-0.9333343505859375,3,-0.0023174617614168946,6.714290385338908,57.23333358764648,12.157861767806054,57.36666488647461,-1.315785669541753,59.5,-0.0023174617614168946 2868,2017-02-17,57.5,57.86666488647461,56.76666641235352,57.53333282470703,567951.0,-0.0005793654403541959,2.1428664850136037,-0.07142740366537512,31.395355026554313,36.279654418114546,0.7394569317562301,1.6181498139206099,1.8966331655812994,1.1901930286810085,9.505284779151044,1.0999984741210866,-0.5139523376563204,-1.369999504089357,-3.4055773068352124,0.6655782986564986,-2.387788405462281,-0.3522106027164327,0.8506644104003911,62.857178357190456,32.1753328864508,1.0177889013729267,2,-0.7500019073486328,0.09999847412109375,1.7166662216186523,-0.4500007629394531,-1.5333328247070312,4,-0.007536249575407661,-1.1875044703526372,57.53333282470703,6.714290385338908,57.23333358764648,12.157861767806054,57.36666488647461,-0.007536249575407661 2869,2017-02-20,57.43333435058594,57.76666641235352,57.23333358764648,57.666664123535156,252324.0,-0.0011594025985054435,1.4615303355751812,7.0,34.17722710890152,35.60070384990641,0.7139875836738696,1.593232313046279,1.9790620522143172,1.2094756328391867,10.20964774550737,0.5333328247070455,-0.6625419484306008,-1.3266653060913072,-3.4253527511999238,0.7720221390173094,-2.376009028645619,-0.2773215835369953,0.5,86.40002856444441,50.36949866803111,1.0493437225543092,2,-0.6833362579345703,0.16666412353515625,1.791666030883789,-0.3833351135253906,-1.3333358764648438,0,0.004062619306149262,2.1428664850136037,57.5,-1.1875044703526372,57.53333282470703,6.714290385338908,57.23333358764648,0.004062619306149262 2870,2017-02-21,58.03333282470703,58.06666564941406,57.13333129882813,57.33333206176758,325881.0,0.010446868197806047,1.434786070047798,-3.0000490468560965,41.86045119025284,35.93087743894685,0.057308504706881536,0.9030168012298674,1.3698859327077884,0.5629731126071675,11.343208543903554,0.9333343505859304,-0.7853644906586652,-0.6400001525878878,-2.706564409085914,1.4265641039101382,-1.6732822808369008,0.3932819756611252,-4.200000762939453,98.07695270289601,55.59908291346015,1.0332821282490123,2,-1.283334732055664,-0.4333343505859375,1.3750009536743164,-0.9833335876464844,-1.7333335876464844,1,-0.01895459765241647,1.4615303355751812,57.43333435058594,2.1428664850136037,57.5,-1.1875044703526372,57.53333282470703,-0.01895459765241647 2871,2017-02-22,57.36666488647461,58.166664123535156,57.13333129882813,57.93333435058594,410880.0,-0.01148767278705376,1.0000073833159073,-0.8095269235589997,37.499977648250244,35.292738674938334,0.6981031351795721,1.419303172315729,2.0516781837987637,1.1729335912462489,12.607216597015825,1.0333328247070241,-0.8834784980667081,-1.165001296997069,-3.178693613274632,0.8486910192804942,-2.171847455135847,-0.1581551388582909,-3.448666152954104,42.857103931596626,-3.1586502733677975,1.0068461581387809,2,-0.6166667938232422,0.23333358764648438,1.9416694641113281,-0.3166656494140625,-0.6333312988281321,2,-0.019755920987753584,1.434786070047798,58.03333282470703,1.4615303355751812,57.43333435058594,2.1428664850136037,57.5,-0.019755920987753584 2872,2017-02-23,57.5,57.83333206176758,57.166664123535156,57.166664123535156,287424.0,0.0023242612027254417,-2.999977111991028,-0.5882368780671697,39.583339542152736,34.843756156471294,0.4968263010727654,1.0815140467464346,1.9224334847153983,0.9825584198086972,13.093912199231788,0.6666679382324219,-0.9057265671506514,-0.8666662216186509,-2.621991656187056,0.8886592129497544,-1.7443289389028536,0.01099649566555172,-3.4120546508789076,52.38105618240798,1.6661647703580158,0.8776627172842015,2,-0.7500019073486328,0.09999847412109375,1.7250003814697266,-0.4500007629394531,-0.5666656494140625,3,-0.009855054772418437,1.0000073833159073,57.36666488647461,1.434786070047798,58.03333282470703,1.4615303355751812,57.43333435058594,-0.009855054772418437 2873,2017-02-24,56.5,57.599998474121094,56.23333358764648,57.43333435058594,997788.0,-0.017391304347826098,1.1578988579964455,-2.7999816895928222,35.84905456673313,33.549206465203895,1.2347554869953399,1.88961365541212,2.903167510615262,1.9217855405039685,14.29123265870967,1.3666648864746165,-0.9136833959566815,-1.683333015441896,-3.4128156948451647,0.04614966396137277,-2.548074355143534,-0.818591675740258,-2.248905899902347,13.793110252145594,-40.13656988248201,0.8647413397016345,2,-0.5000019073486328,1.0999984741210938,2.6833343505859375,0.5499992370605469,0.4333343505859375,4,0.0017698844977185324,-2.999977111991028,57.5,1.0000073833159073,57.36666488647461,1.434786070047798,58.03333282470703,0.0017698844977185324 2874,2017-02-27,56.26666641235352,57.0,56.0,56.5,371211.0,-0.004129798011442087,-1.608696517511954,0.2499999999999924,35.023033211597095,34.12312122544078,1.07416795278872,1.9581903795484763,3.0872616515797873,2.0902434655552256,15.933705491518191,1.0,-0.9785083005185058,-1.74833335876464,-3.537903629432172,0.04123691190289236,-2.6431184940984025,-0.8535482234308773,-1.8589495113183716,12.307695016356595,-45.25944710364818,0.8947851353337645,2,0.8166656494140554,1.333332061767571,2.7250003814697195,0.7833328247070241,0.6666679382324148,0,-0.005331740019250297,1.1578988579964455,56.5,-2.999977111991028,57.5,1.0000073833159073,57.36666488647461,-0.005331740019250297 2875,2017-02-28,56.33333206176758,56.33333206176758,55.76666641235352,56.33333206176758,289923.0,0.0011848160494438709,1.0,-0.0,37.86406526467247,35.79216812901569,0.9448728601493173,1.7640703592840339,2.9732651673756862,1.9669470459455027,17.47716358708389,0.5666656494140554,-1.1121078203283616,-1.5433343887329087,-3.4059997273306237,0.31933094986480626,-2.4746670580317627,-0.6120017194340548,-1.7752572718324302,23.61109124287701,-37.35159058304485,0.9313326692988568,2,0.6333332061767578,1.2666664123535156,2.683335304260254,0.7166671752929688,0.6000022888183594,1,-0.004142016442248431,-1.608696517511954,56.26666641235352,1.1578988579964455,56.5,-2.999977111991028,57.5,-0.004142016442248431 2876,2017-03-01,56.9000015258789,57.0,56.36666488647461,56.36666488647461,865242.0,0.010059221483472491,-1.3749919534228352,100.0,40.46513039076498,37.07973710554215,0.3642528700953278,1.0905457491786024,2.3519786632218356,1.3463670401638623,18.748373287021167,0.6666679382324219,-1.3129032504090077,-0.8733316421508874,-2.710517575312224,0.9638542910104491,-1.7919246087315557,0.045261324429780814,-2.1975831625997486,54.83882280845484,-8.032542552050906,0.9185929665806696,3,0.06666374206543679,0.6999969482421946,2.233332633972175,1.0666656494140696,0.3666648864746236,2,-0.010544855408228138,1.0,56.33333206176758,-1.608696517511954,56.26666641235352,1.1578988579964455,56.5,-0.010544855408228138 2877,2017-03-02,56.666664123535156,57.23333358764648,56.36666488647461,57.23333358764648,375627.0,-0.004100832971640878,2.0588156096642027,-1.0624986589038068,32.499994277958436,37.202474800142596,0.5159863333425889,1.2044927673468209,2.522563092601345,1.5382601420633648,19.80730628516302,0.8666687011718679,-1.2116476112626984,-0.9916688919067411,-2.802084217680026,0.8187464338665436,-1.896876554793387,-0.08646122902009523,-1.8256759298457652,49.090818294745716,-10.574431799277363,0.905207662886643,3,0.3000011444091797,0.9333343505859375,2.508336067199707,1.3000030517578125,1.1333351135253906,3,0.0011765200077065163,-1.3749919534228352,56.9000015258789,1.0,56.33333206176758,-1.608696517511954,56.26666641235352,0.0011765200077065163 2878,2017-03-03,56.33333206176758,56.5,56.13333129882813,56.33333206176758,456921.0,-0.005882330765772714,1.199995422398163,-0.0,25.64103015545757,36.25400847198216,0.7447402705801949,1.4133933792154707,2.7783036516272546,1.8347079570075238,20.97847773500324,0.5333328247070241,-1.0602847743537822,-1.2000009536743192,-3.014046860039251,0.6140449526906124,-2.1070239068567886,-0.29297800049184985,-1.359316830884353,38.63628087953006,-16.21636347745619,0.9070229531824667,3,0.6333332061767578,1.033334732055664,3.100001335144043,1.6333351135253906,2.0,4,0.01065092844429083,2.0588156096642027,56.666664123535156,-1.3749919534228352,56.9000015258789,1.0,56.33333206176758,0.01065092844429083 2879,2017-03-06,55.70000076293945,56.06666564941406,55.43333435058594,56.03333282470703,368166.0,-0.011242567688588001,2.166674613998112,-100.0,33.333358764648395,35.30655375802611,1.2363575423983946,1.9248903819246408,3.3401286935619368,2.421775399643252,22.00473521196026,0.8999977111816406,-1.0045293552003258,-1.6933322906494155,-3.6218323577619103,0.2351677764630793,-2.657582324205663,-0.7290822570931681,-0.5982795763501514,14.814806965640217,-37.690409744221874,0.9642500335562469,3,1.0999984741210938,1.4333324432373047,3.733332633972168,2.3166656494140625,3.133331298828125,0,0.02214243394529891,1.199995422398163,56.33333206176758,2.0588156096642027,56.666664123535156,-1.3749919534228352,56.9000015258789,0.02214243394529891 2880,2017-03-07,56.166664123535156,56.53333282470703,55.666664123535156,55.666664123535156,474174.0,0.00837815716703183,-2.4666748046875,-1.5000057220677263,39.999971389763715,35.5843308404165,0.5331251550423275,1.3488638701161264,2.787639318484267,1.903108553364575,23.460739194032314,0.866668701171875,-0.9700188243199079,-1.113335418701169,-3.0508872482202207,0.8242164108178827,-2.082111333460695,-0.14455950394164319,-0.9423452194680237,40.74056020972383,-10.57767676823665,0.968775914759527,3,0.46666908264160156,0.6333351135253906,3.450002670288086,1.9833354949951172,3.366668701171875,1,0.013649915639720733,2.166674613998112,55.70000076293945,1.199995422398163,56.33333206176758,2.0588156096642027,56.666664123535156,0.013649915639720733 2881,2017-03-08,56.166664123535156,56.33333206176758,55.83333206176758,56.33333206176758,209322.0,0.0,4.999954223982056,-0.33333587646484375,36.4238194773914,35.233273055443014,0.3855486985430119,1.2695638346210387,2.69037228279398,1.8612218432322862,24.40493741867995,0.5,-0.9640519132733871,-1.0216686248779325,-2.98903757381526,0.9457003240593949,-2.0053530993465998,-0.03798415040926528,-0.8246514106893059,40.74056020972383,-8.672124939793086,0.9836844744686638,3,0.3500022888183594,0.5833339691162109,3.450002670288086,2.1833362579345703,3.3333358764648438,2,0.013649915639720733,-2.4666748046875,56.166664123535156,2.166674613998112,55.70000076293945,1.199995422398163,56.33333206176758,0.013649915639720733 2882,2017-03-09,56.13333129882813,56.83333206176758,55.93333435058594,56.166664123535156,1938969.0,-0.0005934627812986815,-3.1538989735373346,0.19999542239816295,36.42381947739145,35.29713582329394,0.22868060896325915,1.1962080722325439,2.62619446785191,1.8387429499379238,25.049821431039415,0.8999977111816406,-1.0589808672024787,-0.9483346939086843,-2.900808773171221,1.0041393853538523,-1.924571733539949,0.027902345722580435,-0.6783325295547087,49.99986376058971,2.1933092391675757,0.9762370396312673,3,0.20000267028807883,0.6166667938232351,3.48333549499511,2.6666679382324148,3.2333335876464773,3,0.020190056198375883,4.999954223982056,56.166664123535156,-2.4666748046875,56.166664123535156,2.166674613998112,55.70000076293945,0.020190056198375883 2883,2017-03-10,56.166664123535156,56.33333206176758,55.56666564941406,55.79999923706055,1095855.0,0.0005938151885120924,1.1904730764410003,-11.00011444266657,37.333297729492074,35.55383188083783,0.15990756880376722,0.9905091899365743,2.522742053856284,1.7385808382765333,26.85519431899329,0.7666664123535156,-1.072582278589806,-0.7733350753784194,-2.5422818236286773,0.9956116728718385,-1.6578084495035483,0.11113829874670955,-0.6031987400912655,52.380783703586644,9.065424664724532,0.8844733741251299,3,0.1666698455810547,0.5833339691162109,3.4500017166137695,2.650003433227539,3.733337402343743,4,0.02908015170587608,-3.1538989735373346,56.13333129882813,4.999954223982056,56.166664123535156,-2.4666748046875,56.166664123535156,0.02908015170587608 2884,2017-03-13,57.166664123535156,57.166664123535156,56.13333129882813,56.166664123535156,885798.0,0.017804155108812614,1.0666656494140483,2.727285968434961,41.97529207150711,36.01063485937501,-0.7811481914097058,-0.20370550326637016,1.430558916804607,0.667840003717572,28.328415403413988,1.0333328247070241,-1.095418199793734,0.3433317184448228,-0.9616482097783461,1.6483116466679917,-0.3091582456667581,0.9958216825564037,-1.5999984741210938,100.0,60.983884097428074,0.6524899641115836,3,-0.8333301544189453,-0.41666603088378906,2.541667938232422,1.650003433227539,3.1000022888183665,0,0.020408186416322804,1.1904730764410003,56.166664123535156,-3.1538989735373346,56.13333129882813,4.999954223982056,56.166664123535156,0.020408186416322804 2885,2017-03-14,57.26666641235352,57.666664123535156,56.5,57.5,813171.0,0.0017493112524855636,3.1176731943425313,-0.23333358764647727,48.96553357063376,36.955124101582655,-0.821191078975005,-0.3284219084651383,1.2430079375177954,0.4964279836775347,26.87418384501435,1.1666641235351562,-1.0004052293225953,0.44833393096924823,-0.8486224075392812,1.7452902694777777,-0.20014423828502004,1.0968121002235165,-1.7000007629394602,80.9524761036294,40.66980123243965,0.6484781692542649,3,-0.7166671752929759,-0.5166683197021555,2.358332633972161,1.5500011444091726,4.2666664123535085,1,0.027357374674704227,1.0666656494140483,57.166664123535156,1.1904730764410003,56.166664123535156,-3.1538989735373346,56.13333129882813,0.027357374674704227 2886,2017-03-15,57.5,57.63333129882813,57.0,57.26666641235352,747645.0,0.004074509697602036,1.5333445231973075,-1.0,50.0,38.8995691818095,-1.0733373434362932,-0.5699761580470977,0.9284049795766052,0.19178429237390304,25.341363806182578,0.6333312988281321,-0.8648533874485551,0.6683341979980497,-0.6518606778043505,1.98852907380045,0.008236760096849594,1.3284316358992498,-1.8293344116210903,92.06360739833825,51.10906173416569,0.660097437901201,3,-0.9500007629394531,-0.7500019073486328,2.116665840148926,1.3166675567626953,5.333332061767578,2,0.03536230999490497,3.1176731943425313,57.26666641235352,1.0666656494140483,57.166664123535156,1.1904730764410003,56.166664123535156,0.03536230999490497 2887,2017-03-16,57.4000015258789,58.099998474121094,56.599998474121094,57.46666717529297,504267.0,-0.0017391038977582207,1.2500085831015897,-0.28570961466153966,61.157045116209574,42.8457930663375,-0.9592509428210576,-0.5064443551708635,0.9442964940328622,0.3176312655141871,24.28202184632431,1.5,-0.7592927364851789,0.5750022888183537,-0.7315499395148279,1.8815545171515353,-0.07827382534824068,1.228278402984948,-1.6294959960937376,72.36853596908863,26.82249869177648,0.6532761141665921,3,-0.6333351135253835,-0.650003433227532,1.9499988555908274,1.4166660308837962,6.233329772949233,3,0.03658533829784494,1.5333445231973075,57.5,3.1176731943425313,57.26666641235352,1.0666656494140483,57.166664123535156,0.03658533829784494 2888,2017-03-17,57.06666564941406,57.33333206176758,56.83333206176758,57.33333206176758,308658.0,-0.005807245080203582,2.750003576282097,4.000057221331686,59.67740595775471,45.77290942112709,-0.5709988863786037,-0.21843671230149653,1.2051114570375958,0.6714140561094837,23.165431730625663,0.566669464111321,-0.718847233540977,0.26333312988280966,-1.0100388244918364,1.5367050842574557,-0.3733528473045169,0.9000191070701362,-1.2003137758789038,47.45766656968267,-2.1980843643864176,0.6366859771873239,3,-0.23333358764648438,-0.3166675567626953,2.1250009536743164,1.7500019073486328,11.933334350585938,4,0.04030372566693252,1.2500085831015897,57.4000015258789,1.5333445231973075,57.5,3.1176731943425313,57.26666641235352,0.04030372566693252 2889,2017-03-20,57.666664123535156,57.76666641235352,57.0,57.166664123535156,877455.0,0.01051399214047577,1.1904611393881024,-1.8750017881410486,64.28569676925211,48.47132335218136,-0.9640709873196727,-0.8432945777512799,0.561709907371295,0.09502680891667126,22.132237293125254,0.7666664123535227,-0.5829112207384668,0.8516651153564467,-0.44997180140280335,2.153302032115697,0.2008466569768217,1.5024835737360718,-1.7082997599999956,72.91657725961423,19.14156262850333,0.650818458379626,3,-0.8333320617675781,-0.9166660308837891,1.3583354949951172,1.150003433227539,11.5,0,0.038728395968239626,2.750003576282097,57.06666564941406,1.2500085831015897,57.4000015258789,1.5333445231973075,57.5,0.038728395968239626 2890,2017-03-21,56.93333435058594,57.83333206176758,56.86666488647461,57.666664123535156,926139.0,-0.012716701825828847,-1.2307651677875981,-1.4666595458984375,50.34482268742292,50.0181014866293,-0.12354430616321821,-0.20722377522738356,1.2594140358486356,0.8543301216313708,21.2896325811545,0.9666671752929688,-0.3791675824925136,0.1733352661132841,-0.9979793154077328,1.344649847634301,-0.41232202464722434,0.7589925568737925,-0.8866379966507765,22.222391764322914,-30.12021070745822,0.5856572907605097,3,-0.10000228881835938,-0.9333362579345703,2.066664695739746,1.8833332061767578,12.833328247070312,1,0.058547985987286166,1.1904611393881024,57.666664123535156,2.750003576282097,57.06666564941406,1.2500085831015897,57.4000015258789,0.058547985987286166 2891,2017-03-22,56.23333358764648,56.666664123535156,55.56666564941406,56.666664123535156,683406.0,-0.012295095148107338,4.076948809366609,0.5909081451117982,45.91196960329238,51.07234038950718,0.6558809447540455,0.4253238094124683,1.912771275754416,1.5743686609668188,20.672023960473894,1.366668701171875,-0.2263595845310178,-0.46999893188477415,-1.627310329799542,0.6873124660299936,-1.048654630842158,0.10865676707260974,1.933330535888679,26.315844950594357,-25.34595627436489,0.5786556989573823,3,0.5999984741211009,0.5666656494140696,0.9416646957397532,1.3999996185302805,13.96666336059571,2,0.09425013419842632,-1.2307651677875981,56.93333435058594,1.1904611393881024,57.666664123535156,2.750003576282097,57.06666564941406,0.09425013419842632 2892,2017-03-23,56.93333435058594,56.96666717529297,56.0,56.0,1806342.0,0.012448146291174966,-1.071427403665375,-2.153862405915718,55.29414378238429,53.06798995093964,0.09084825956288967,-0.33656256692503916,1.2098357393712291,0.9061309163662301,19.9151865797416,0.9666671752929688,-0.11844036012075065,0.2583351135253906,-0.8432591580189879,1.3599293850697691,-0.2924620222468022,0.8091322492975834,1.1813298034667952,60.29421416947018,6.6962384870736,0.5507971357721894,3,-0.10000228881835938,-0.13333511352539062,0.24166393280029297,0.6999988555908203,12.400001525878906,3,0.1036299345274676,4.076948809366609,56.23333358764648,-1.2307651677875981,56.93333435058594,1.1904611393881024,57.666664123535156,0.1036299345274676 2893,2017-03-24,56.599998474121094,57.166664123535156,56.13333129882813,56.56666564941406,460947.0,-0.005854845500743333,-1.2962912728351834,0.03571370183268756,58.38507462474385,54.8912991235215,0.5499499563701562,0.004900305089208246,1.5277061709524276,1.2871777829761015,18.487159869690746,1.0333328247070241,0.00907370164043897,-0.08000068664550497,-1.1791556354896287,1.0191542621986187,-0.6295781610675633,0.4695767877765533,1.4637057098388624,45.588217969582274,-12.38203894320091,0.5495774744220614,3,0.23333358764648438,0.20000076293945312,0.5749998092651367,1.033334732055664,12.766670227050795,4,0.12426383417524023,-1.071427403665375,56.93333435058594,4.076948809366609,56.23333358764648,-1.2307651677875981,56.93333435058594,0.12426383417524023 2894,2017-03-27,55.96666717529297,56.33333206176758,55.76666641235352,56.33333206176758,302085.0,-0.011189599220885138,2.090918548882076,-11.000114442664225,48.19279849434344,54.80543967060035,1.112111206425162,0.647818006443444,2.1357446339539194,1.9714085365911558,16.967428136329694,0.833332061767571,0.13256104628472087,-0.6983320236206083,-1.8289742436305403,0.43231019638932366,-1.2636531336255743,-0.13301091361564232,2.0470962379760707,17.647128121670903,-40.746832241752436,0.5653211100049674,3,0.8666648864746094,0.8333320617675781,1.2083311080932617,1.666666030883789,12.833335876464844,0,0.23287670112435643,-1.2962912728351834,56.599998474121094,-1.071427403665375,56.93333435058594,4.076948809366609,56.23333358764648,0.23287670112435643 2895,2017-03-28,56.099998474121094,56.13333129882813,55.5,55.83333206176758,304122.0,0.0023823340848672103,2.8000022888269713,-0.7272755646646345,49.41177341765165,54.74008116145054,0.8894159794524228,0.5229200287884197,1.9759990522332203,1.8844141560925465,15.316796153387784,0.6333312988281321,0.25902748949572896,-0.5533340454101534,-1.7030407990445866,0.5963727082242798,-1.12818742222737,0.02151933140706319,1.8648229838708446,35.99996337885037,-23.609716032311972,0.574853376817215,3,0.7000007629394531,0.7000007629394531,1.0749998092651367,1.533334732055664,12.366668701171875,1,0.23291739759033514,2.090918548882076,55.96666717529297,-1.2962912728351834,56.599998474121094,-1.071427403665375,56.93333435058594,0.23291739759033514 2896,2017-03-29,56.29999923706055,56.5,55.5,56.06666564941406,2657229.0,0.003565076085193075,2.157885860563168,0.8750017881410486,51.42858263911271,53.65914088621756,0.5602058224912767,0.2905610547334305,1.7148271824569719,1.7366416299742866,14.183674899316385,1.0,0.29428636458141,-0.32333316802978374,-1.4772437149964759,0.8305773789369084,-0.9002884415131263,0.2536221054535588,1.5662293626117147,48.000027465862225,-12.295432014948013,0.5769552734833457,3,0.3666667938232422,0.5,0.8749990463256836,1.333333969116211,12.233333587646484,2,0.23919473433546723,2.8000022888269713,56.099998474121094,2.090918548882076,55.96666717529297,-1.2962912728351834,56.599998474121094,0.23919473433546723 2897,2017-03-30,56.73333358764648,56.73333358764648,56.099998474121094,56.33333206176758,204069.0,0.007696880221282232,2.1666634877644824,1.714290385338469,54.54547679939971,53.088926535289225,0.024987347154471706,-0.14495437888478335,1.2326926630994848,1.3479407795757723,13.153053742917386,0.6333351135253835,0.28277009441983125,0.10666770935058167,-1.0481547418807509,1.2614901605819142,-0.47074351626508104,0.6840789349662444,1.0382458680388922,74.00012817402327,12.178746318010909,0.5774112256156659,3,-0.06666755676268821,0.033332824707038355,0.4416646957397532,0.8999996185302805,11.999996185302741,3,0.23736774324729693,2.157885860563168,56.29999923706055,2.8000022888269713,56.099998474121094,2.090918548882076,55.96666717529297,0.23736774324729693 2898,2017-03-31,56.93333435058594,57.0,56.0,56.33333206176758,1398750.0,0.0035252778268437535,1.7272717814803449,1.5000000000000266,47.8527939024767,51.263048438980846,-0.2189392168417683,-0.31378777682800774,0.9895079278536514,1.17769026072083,11.813914079852761,1.0,0.24800283300341164,0.27666835784911825,-0.8772422865543277,1.4305790022525642,-0.30028696435260116,0.8536236800508377,0.7473819268720163,95.55562337239584,36.970558236744175,0.5769553222017216,3,-0.26666831970214844,-0.16666793823242188,0.24166393280029297,0.6999988555908203,11.566665649414062,4,0.21779861775742448,2.1666634877644824,56.73333358764648,2.157885860563168,56.29999923706055,2.8000022888269713,56.099998474121094,0.21779861775742448 2899,2017-04-03,56.93333435058594,57.4000015258789,56.63333129882813,57.0,1032753.0,0.0,-1.2999931335973147,-0.1111089918429368,46.875011175873496,50.877513826586465,-0.37314121710436154,-0.22836011257339806,0.9228671491994689,1.2082747653286035,10.094005060733183,0.766670227050767,0.1585290397737964,0.2150016784667983,-0.8522084437857274,1.282211800719324,-0.3186033826594681,0.7486067395930647,0.6601532757736948,75.43858944654839,18.86977308180709,0.5336050611262638,4,-0.4833335876464844,-0.16666793823242188,-0.13333606719970703,0.6999988555908203,10.233329772949219,0,0.2183840889069233,1.7272717814803449,56.93333435058594,2.1666634877644824,56.73333358764648,2.157885860563168,56.29999923706055,0.2183840889069233 2900,2017-04-04,56.93333435058594,57.46666717529297,55.83333206176758,56.5,483678.0,0.0,1.1777801513671875,-6.500114442664225,44.44445275533424,50.71445639903556,-0.4169924254476882,-0.177055874120569,0.8505539351817859,1.2514112464942997,8.79914690052084,1.6333351135253906,0.09429926634749819,0.1766681671142578,-0.8617974252839602,1.2151337595124758,-0.34256462908484764,0.6959009633133633,0.5764137707193129,72.88138880806905,19.94309808238139,0.5192327961991076,4,-0.4500007629394531,-0.16666793823242188,0.40833091735839844,0.6999988555908203,9.900001525878906,1,0.20843094535968887,-1.2999931335973147,56.93333435058594,1.7272717814803449,56.93333435058594,2.1666634877644824,56.73333358764648,0.20843094535968887 2901,2017-04-05,56.93333435058594,57.36666488647461,56.33333206176758,56.93333435058594,453861.0,0.0,1.384629605176284,0.0,45.3333282470704,49.607699117334015,-0.34336344812550124,-0.12297909087153869,0.7627799807373208,1.2992435600018553,7.434312996350487,1.0333328247070312,-0.056272305956021285,0.13833465576171733,-0.8644164321030061,1.1410857436264408,-0.3630408881706444,0.639710199694079,0.5333328247070312,67.3470055048357,16.169771991116733,0.5013755439323611,4,-0.4500007629394531,-0.16666793823242188,0.34999752044677734,0.6999988555908203,11.066665649414062,2,0.20257609985894565,1.1777801513671875,56.93333435058594,-1.2999931335973147,56.93333435058594,1.7272717814803449,56.93333435058594,0.20257609985894565 2902,2017-04-06,57.26666641235352,57.33333206176758,56.4000015258789,56.4000015258789,283194.0,0.0058547784978653095,-1.153844122346377,100.0,52.00000915528049,48.89824739850476,-0.6978234991974901,-0.386886998623055,0.3243948999391435,1.0092486714011173,6.551709671525926,0.933330535888679,-0.07032112639355148,0.41499996185303445,-0.5579622310840264,1.3879621547900953,-0.07148113461549599,0.9014810583215649,0.20000076293944602,87.75506867615401,34.61577819789885,0.4864810964685296,4,-0.7833328247070384,-0.5000000000000071,0.016665458679192113,0.3666667938232351,9.866664886474588,3,0.1967403922419182,1.384629605176284,56.93333435058594,1.1777801513671875,56.93333435058594,-1.2999931335973147,56.93333435058594,0.1967403922419182 2903,2017-04-07,57.79999923706055,57.83333206176758,56.666664123535156,57.0,491244.0,0.009313145990840654,1.6923161568900176,0.923077938826787,51.35137016013232,49.249199805814634,-1.1656118403226685,-0.8343583874167066,-0.2895421280386685,0.5153429475680369,5.257509197881259,1.1666679382324219,0.013553798889311963,0.8666660308837919,-0.1378847714433178,1.8712168332109016,0.3643906297202335,1.3689414320473503,-2.299999237060547,98.33335876464844,45.72549932281663,0.5022754011635564,4,-1.1333332061767578,-1.0333328247070312,-0.516667366027832,-0.16666603088378906,8.166667938232422,4,0.18915797024575687,-1.153844122346377,57.26666641235352,1.384629605176284,56.93333435058594,1.1777801513671875,56.93333435058594,0.18915797024575687 2904,2017-04-10,58.33333206176758,58.5,57.666664123535156,57.79999923706055,290397.0,0.009227211621917641,-1.0833317438822025,0.6666666666666666,64.78870742213783,50.95774802853532,-1.4839856685755564,-1.344752045691834,-0.8817501245350883,0.016422995276975882,5.0023335100201995,0.8333358764648438,-0.0008284662651831809,1.341665458679202,0.16015627494569173,2.5231746424127124,0.7509108668124469,1.9324200505459572,-2.7866654205322234,93.74995529653773,35.75777439475293,0.5907545918667545,4,-1.3333320617675781,-1.3666648864746094,-1.166666030883789,-0.6999988555908203,8.166667938232422,0,0.1742857398831119,1.6923161568900176,57.79999923706055,-1.153844122346377,57.26666641235352,1.384629605176284,56.93333435058594,0.1742857398831119 2905,2017-04-11,58.83333206176758,59.56666564941406,58.03333282470703,58.36666488647461,846372.0,0.008571428758270994,-1.7058863128416404,0.8750017881410486,78.67645697610038,53.98528962153395,-1.7382875234181938,-1.8143880431755548,-1.4188355896202438,-0.4703903045844555,5.5289633018524285,1.5333328247070312,0.00731468882155184,1.7633321762084933,0.3251891138450276,3.201475238571959,1.0442606450267604,2.482403707390226,-3.168532086181635,77.31958154740626,14.687680770045667,0.7190715311817346,4,-1.1333332061767578,-1.2999992370605469,-1.8666658401489258,-1.1999988555908203,7.966670989990234,1,0.14164304093840263,-1.0833317438822025,58.33333206176758,1.6923161568900176,57.79999923706055,-1.153844122346377,57.26666641235352,0.14164304093840263 2906,2017-04-12,59.53333282470703,59.53333282470703,58.099998474121094,58.666664123535156,479694.0,0.011898030222128764,2.307686890383464,1.8571451926692497,78.67645697610035,56.66650964116736,-2.158384072359482,-2.4814724466103684,-2.1442540456823025,-1.1567256952093885,6.084052822021131,1.4333343505859375,0.16062710362885468,2.361666297912599,0.5552100156303794,4.168122580194819,1.4584381567714928,3.2648944390537054,-3.6344209086914034,98.9473836375858,34.53184121892603,0.9032281411411085,4,-1.833333969116211,-2.0,-2.816666603088379,-1.8999996185302734,7.233329772949219,2,0.12262043304802561,-1.7058863128416404,58.83333206176758,-1.0833317438822025,58.33333206176758,1.6923161568900176,57.79999923706055,0.12262043304802561 2907,2017-04-13,59.5,59.5,58.70000076293945,59.03333282470703,395040.0,-0.0005599018755623186,2.4285644219922506,0.538460861297933,84.25201533329368,60.710867577924795,-1.8900914011256447,-2.4061088275556557,-2.1372503022038245,-1.110847053717528,6.921748502760214,0.8333320617675781,0.31415475065499265,2.2233335494995146,0.138344561260908,4.308322537738121,1.1808390553802113,3.265828043618818,-3.381022859980469,97.7011857125193,29.627496327183223,1.0424944941193024,4,-1.8000011444091797,-1.9666671752929688,-2.8666677474975586,-1.8666667938232422,7.366668701171889,3,0.1428571428571428,2.307686890383464,59.53333282470703,-1.7058863128416404,58.83333206176758,-1.0833317438822025,58.33333206176758,0.1428571428571428 2908,2017-04-18,59.36666488647461,60.56666564941406,58.56666564941406,59.5,993015.0,-0.0022409262777376426,-1.30769196910976,-0.2857177890038746,95.5356805300249,66.11760861727495,-1.5369120654848416,-2.204662871613266,-2.028038037325004,-0.9661463231473846,8.089754753194711,2.0,0.45386475740701115,1.9749984741210938,-0.3057490458360377,4.255745994078225,0.834624714142528,3.1153722340996595,-3.040826435891404,58.62068511926842,-15.17763702378354,1.1403737599785653,4,-1.166666030883789,-1.3333320617675781,-2.8249988555908203,-1.7333316802978516,7.866664886474609,1,0.13082537863977217,2.4285644219922506,59.5,2.307686890383464,59.53333282470703,-1.7058863128416404,58.83333206176758,0.13082537863977217 2909,2017-04-19,59.9000015258789,60.26666641235352,59.33333206176758,59.33333206176758,505947.0,0.008983772971316029,-2.294104975462667,-4.24996423769056,95.9677166299041,71.84241571444939,-1.7938102651484726,-2.700563978686098,-2.5690515352042596,-1.4849006329781318,8.909047262649187,0.9333343505859446,0.566619083910993,2.396668243408193,-0.14458405622922044,4.937920543045607,1.1260420935894828,3.6672943932269035,-3.234896899389227,73.68430562959053,-4.693036766446468,1.2706261498187068,4,-1.4500026702880788,-1.866668701171868,-3.35833549499511,-2.3000030517578054,7.56666564941407,2,0.10127989140022065,-1.30769196910976,59.36666488647461,2.4285644219922506,59.5,2.307686890383464,59.53333282470703,0.10127989140022065 2910,2017-04-20,60.26666641235352,60.43333435058594,59.86666488647461,60.23333358764648,546054.0,0.006121283424612489,2.0909071993341657,0.0588223414496485,96.12400418729264,77.48582415225184,-1.83040380618435,-2.956269277169376,-2.937141720383586,-1.8341707785924086,9.955826998280573,0.5666694641113281,0.7407794922732336,2.5966665267944435,-0.2105002978702828,5.40383335145917,1.1930831144620768,4.00024993912681,-3.2894369040298983,87.8378712756451,5.385928938283499,1.4035834123323634,4,-1.7833328247070384,-2.2333335876464915,-3.7250003814697337,-2.666667938232429,7.966663360595696,3,0.10342920819607104,-2.294104975462667,59.9000015258789,-1.30769196910976,59.36666488647461,2.4285644219922506,59.5,0.10342920819607104 2911,2017-04-21,61.53333282470703,61.93333435058594,60.166664123535156,60.26666641235352,1317612.0,0.021017694983936686,-1.409088662839843,38.000572213304714,96.7532231084372,82.45840348038035,-2.6551586312002087,-4.0111691260534315,-4.176574245030707,-3.06631998697668,10.897347023433088,1.7666702270507812,0.974576999102311,3.5983329772949233,0.3901948629422307,6.806471091647616,1.994263920118577,5.20240203447127,-4.26894842509617,88.11877373797805,4.4078061122012855,1.6040690571763478,4,-2.2333335876464844,-2.8166656494140625,-4.883334159851074,-3.9333343505859375,6.466667175292969,4,0.08559052444069937,2.0909071993341657,60.26666641235352,-2.294104975462667,59.9000015258789,-1.30769196910976,59.36666488647461,0.08559052444069937 2912,2017-04-24,62.83333206176758,62.93333435058594,61.666664123535156,62.0,505050.0,0.02112674833921191,1.4516119505469152,0.6578938650620879,97.32618291819433,87.56671600905392,-3.44473696045241,-5.108402392732508,-5.442268756663076,-4.321763180864181,12.364339933900277,1.4000015258789062,1.2843218957043092,4.603332328796384,0.760703312952252,8.445961344640516,2.6820178208743215,6.524646836718446,-5.102052667059212,97.70987231544444,14.857001710055272,1.9213145079220644,4,-2.5333328247070312,-3.6166648864746094,-6.183333396911621,-5.233333587646484,5.733333587646484,0,0.06259942624118775,-1.409088662839843,61.53333282470703,2.0909071993341657,60.26666641235352,-2.294104975462667,59.9000015258789,0.06259942624118775 2913,2017-04-25,63.63333129882813,63.63333129882813,62.70000076293945,62.83333206176758,812187.0,0.01273208360610445,1.3333285649571802,0.960000549317253,97.63031350305303,91.21578335137785,-3.7216288221543152,-5.643827111546898,-6.221601068478371,-5.078488899408093,14.216655738715666,0.933330535888679,1.644283588799496,5.051664924621591,0.5983222722036814,9.5050075770395,2.8249935984126324,7.278336250830549,-5.277805309414454,100.0,15.539684357328667,2.226671326208955,4,-2.799999237060554,-4.06666564941407,-6.874999046325691,-6.033332824707038,4.900001525878899,1,0.05081200899509253,1.4516119505469152,62.83333206176758,-1.409088662839843,61.53333282470703,2.0909071993341657,60.26666641235352,0.05081200899509253 2914,2017-04-26,69.0,70.0,62.76666641235352,63.666664123535156,3682548.0,0.08433738406637059,-1.0280380328991015,6.6666762034188665,98.6559038893295,93.4357218972922,-8.287646054546073,-10.52355500901161,-11.520934538537219,-10.364383251293916,16.38885850847112,7.233333587646477,2.1162667323518036,9.766666984558107,3.4853110262469755,16.048022942869245,6.625989005402538,12.907344963713676,-9.905581267268296,90.13158068102122,4.032838001873657,3.140677979155568,4,-4.950000762939453,-6.25,-12.208334922790527,-11.400001525878906,-0.7666702270507812,2,-0.025603916334069332,1.3333285649571802,63.63333129882813,1.4516119505469152,62.83333206176758,-1.409088662839843,61.53333282470703,-0.025603916334069332 2915,2017-04-27,69.16666412353516,69.26666259765625,67.30000305175781,67.66666412353516,1391790.0,0.00241542208021972,1.3137212663022502,0.2812498658896132,98.67372982713046,95.6576411029622,-7.637550412032859,-10.183203055766157,-11.548164183615675,-10.433581156264296,18.441221918035648,1.9666595458984375,2.614853770664375,9.279997825622559,1.7723918689690663,16.78760378227605,5.5261948472958125,13.033800803949305,-8.327352388040524,91.52540005819029,2.9285026985772333,3.753802978326748,4,-4.883331298828125,-6.416664123535156,-12.374999046325684,-11.566665649414062,-0.9333343505859375,3,-0.02457827003491031,-1.0280380328991015,69.0,1.3333285649571802,63.63333129882813,1.4516119505469152,62.83333206176758,-0.02457827003491031 2916,2017-04-28,69.76666259765625,70.80000305175781,68.86666870117189,69.0,1731228.0,0.008674677053232882,-2.741966922622639,0.5111083984375,98.70128866431384,97.26311591752,-7.412834993800345,-10.248004541075815,-11.994582983804733,-10.944940951538129,21.0814887324936,1.9333343505859233,3.0684013814780187,9.206663131713867,0.7038797561489929,17.709446507278734,4.955271443931437,13.458054819496304,-7.46164073984076,88.68606035292889,-0.016607091733206403,4.2513916877824345,4,-5.0833282470703125,-6.616661071777344,-13.349997520446777,-12.166664123535156,-1.0666656494140625,4,-0.021978015969457365,1.3137212663022502,69.16666412353516,-1.0280380328991015,69.0,1.3333285649571802,63.63333129882813,-0.021978015969457365 2917,2017-05-02,70.19999694824219,70.5,69.63333129882811,70.09999847412111,1284177.0,0.0062111950672625316,1.476180096129783,0.130433484595157,98.69108951646317,97.61371691601313,-6.89370520020406,-10.140637119306945,-12.275807148997487,-11.28568463671435,24.11230375710403,0.8666687011718892,3.479044297876392,8.96666431427002,-0.35372559159276307,18.287054220132802,4.306469361338628,13.62685926720141,-6.3658784755170785,92.59251933368088,4.897060485861033,4.6601949529313895,5,-5.133329391479492,-7.049995422363281,-13.383331298828125,-12.599998474121094,-2.5,1,-0.03133898922907685,-2.741966922622639,69.76666259765625,1.3137212663022502,69.16666412353516,-1.0280380328991015,69.0,-0.03133898922907685 2918,2017-05-03,69.33333587646484,70.16666412353516,69.06666564941406,69.66666412353516,1661763.0,-0.012345599849759581,-1.5384520581710623,-3.333333333333807,92.09186689698883,97.18306694568922,-4.989269882029319,-8.74576753405205,-11.262895805716468,-10.343838490533088,27.384515664066296,1.133331298828125,3.8725163320711005,7.480003166198728,-2.275567316851806,17.235573649249268,2.602217924673454,12.357788407723994,-4.245358179513843,81.74273977143164,-4.972601910665077,4.877785241525269,5,-4.000001907348633,-6.1833343505859375,-12.516670227050781,-11.73333740234375,-2.100006103515625,2,-0.011057743253790608,1.476180096129783,70.19999694824219,-2.741966922622639,69.76666259765625,1.3137212663022502,69.16666412353516,-0.011057743253790608 2919,2017-05-04,69.36666870117189,70.13333129882811,69.23332977294922,69.33333587646484,683238.0,0.0004807618771789368,-6.713912048389612,-0.10000000000004264,91.79897263498509,96.70250788432172,-3.9543833975647544,-8.221381024828148,-11.144426502857847,-10.30422256028821,30.42639785049578,0.900001525878892,4.307751579028562,6.891669273376479,-3.124921512185793,16.908260058938758,1.883373880595343,11.899964666157615,-3.2505264403556566,59.04758998325933,-27.66423015451028,5.0082953927811396,5,-3.883335113525405,-6.216667175292983,-12.550003051757827,-11.766670227050795,-2.4000015258789205,3,-0.012013491379481267,-1.5384520581710623,69.33333587646484,1.476180096129783,70.19999694824219,-2.741966922622639,69.76666259765625,-0.012013491379481267 2920,2017-05-05,68.80000305175781,69.5,68.46666717529297,68.93333435058594,620802.0,-0.008169134542920675,-1.5833222071754183,-3.9999999999982947,87.16581090922435,95.63723986218696,-2.2908789979579183,-7.083274609349687,-10.448756302675648,-9.68312984758353,33.37286908333679,1.0333328247070312,4.770611665504454,5.731670188903806,-4.308587302003886,15.771927679811498,0.7115414434499598,10.751798934357652,-1.8407658485720901,14.28580770676999,-67.9503866446413,5.020128745453844,5,-2.566669464111328,-5.650001525878906,-11.98333740234375,-11.200004577636719,-1.1333389282226562,4,-0.00823652984989387,-6.713912048389612,69.36666870117189,-1.5384520581710623,69.33333587646484,1.476180096129783,70.19999694824219,-0.00823652984989387 2921,2017-05-08,68.46666717529297,69.19999694824219,68.09999847412111,69.0,546825.0,-0.004844997989521538,1.3571562865293607,4.000057221332113,85.11750665729618,94.2807202776427,-0.9729369081272807,-6.157274579181838,-9.966137484680338,-9.280785536669597,36.35538546467907,1.0999984741210795,5.224977090529265,4.821667671203613,-5.058510018427569,14.701845360834803,-0.11842117361197779,9.761756516019204,-0.8160921193642707,15.277852835430384,-62.31695342086199,4.940088844815594,5,-1.716665267944336,-5.3166656494140625,-11.666667938232422,-10.866668701171875,-0.633331298828125,0,-0.003408043825856799,-1.5833222071754183,68.80000305175781,-6.713912048389612,69.36666870117189,-1.5384520581710623,69.33333587646484,-0.003408043825856799 2922,2017-05-09,68.53333282470703,68.96666717529297,67.93333435058594,68.43333435058594,800889.0,0.0009736949696028674,1.1379288572488417,-0.18749731778842715,86.08926336353747,92.9983813732521,-0.16318924903642085,-5.624987765226855,-9.883966087895601,-9.28374132982237,39.4424432517431,1.0333328247070312,5.708585470272801,4.325000000000003,-5.305552906690934,13.95555290669094,-0.49027645334545866,9.140276453345471,2.2666702270507812,26.865646148117527,-50.934543945425126,4.815276453345468,5,-1.7499980926513672,-5.216665267944336,-11.800000190734863,-10.933334350585938,-1.5333328247070312,1,0.002431869524884167,1.3571562865293607,68.46666717529297,-1.5833222071754183,68.80000305175781,-6.713912048389612,69.36666870117189,0.002431869524884167 2923,2017-05-10,68.73332977294922,69.40000152587889,68.23332977294922,68.66666412353516,986091.0,0.0029182434298611337,-1.5000081743423437,0.6666666666666666,85.71430334093799,91.56042575676415,0.4876041836952538,-5.232144064715371,-9.897495389356422,-9.424073307945498,42.99548471203835,1.1666717529296733,6.113796507226169,3.978330421447751,-5.357315259167066,13.313976102062568,-0.6894924188596576,8.64615326175516,2.0093399047851506,36.36347873129952,-40.224128503806725,4.667822840307409,5,0.31667327880859375,-5.416662216186523,-12.016663551330566,-11.133331298828125,-0.46666717529296875,2,-0.015033941002429274,1.1379288572488417,68.53333282470703,1.3571562865293607,68.46666717529297,-1.5833222071754183,68.80000305175781,-0.015033941002429274 2924,2017-05-11,68.5,69.06666564941406,68.26666259765625,69.0,469104.0,-0.003394710742517404,1.526333542138486,-7.500114442664225,83.65126847155071,89.89126338392195,0.718062154444155,-4.424970836171838,-9.469042533247702,-9.145135572528645,46.06982883572833,0.8000030517578125,6.40221085944966,3.2366672515869084,-5.726438337206304,12.19977284038012,-1.2448855428096977,7.718220045983514,2.1864829711913956,36.17017132060035,-37.383536669717834,4.481552794396604,5,0.866668701171875,-5.183332443237305,-11.783333778381348,-10.900001525878906,-0.6333312988281108,3,-0.01849153616132526,-1.5000081743423437,68.73332977294922,1.1379288572488417,68.53333282470703,1.3571562865293607,68.46666717529297,-0.01849153616132526 2925,2017-05-12,67.16666412353516,68.93333435058594,67.09999847412111,68.56666564941406,363087.0,-0.01946475732065467,-1.3913084581818078,2.8000030517578125,72.89974345360078,87.02442502717605,1.942095259482059,-2.566919478286138,-7.95420319966064,-7.772417535290444,47.99441617892191,1.8333358764648295,6.593355802601266,1.4866647720336914,-6.978838400887312,9.952167944954688,-2.7460868144268034,5.719416358494193,3.464755875244137,2.8985026503812192,-65.97023576405475,4.232751586460499,5,1.6333351135253906,-3.849996566772461,-10.558330535888672,-9.566665649414062,0.1666717529296875,4,-0.002977622170937999,1.526333542138486,68.5,-1.5000081743423437,68.73332977294922,1.1379288572488417,68.53333282470703,-0.002977622170937999 2926,2017-05-15,66.83333587646484,67.83333587646484,66.56666564941406,67.16666412353516,571902.0,-0.0049627036182300355,-1.923078277404134,0.2380913455512504,67.64710139244502,83.57509301339626,2.0289379518846147,-1.7482877729571555,-7.457770836194598,-7.407632422411027,49.85302448194403,1.2666702270507812,6.048738711207534,0.7883363723754826,-7.175948475175375,8.75262121992634,-3.193806051399946,4.770478796150911,3.656827261328118,9.41188191862051,-53.503249384692126,3.982142423775428,5,1.5333290100097656,-3.2666683197021484,-10.208335876464844,-9.23333740234375,0.29999542236326704,0,0.012468751352029406,-1.3913084581818078,67.16666412353516,1.526333542138486,68.5,-1.5000081743423437,68.73332977294922,0.012468751352029406 2927,2017-05-16,68.0,68.26666259765625,66.53333282470703,66.66666412353516,919230.0,0.017456320386156188,-1.166664282478602,-4.000068665598535,68.66100655998534,80.97166408706255,0.5781887068946929,-2.366852309594563,-8.436888937969371,-8.537865210446363,51.87767432507492,1.7333297729492188,5.4828481362768855,1.5300004959106417,-5.849404926035646,8.90940591785693,-2.1597022150625094,5.219703206883786,2.254753288490221,51.16277212966438,-6.769674672058528,3.689702710973145,5,0.3333320617675781,-4.399997711181641,-11.375,-10.400001525878906,-0.599998474121108,1,-0.0024509429931640625,-1.923078277404134,66.83333587646484,-1.3913084581818078,67.16666412353516,1.526333542138486,68.5,-0.0024509429931640625 2928,2017-05-17,67.13333129882811,68.19999694824219,66.56666564941406,68.09999847412111,772797.0,-0.012745127958410096,1.8000026157981126,-0.724998998643899,37.03698994188929,74.88699934338524,1.2292356297664497,-0.9365058479721284,-7.378132255664411,-7.644225084313618,53.19504622343382,1.633331298828125,4.802488873595522,0.2749984741210767,-6.304568090294069,6.854565038536229,-3.014784808086503,3.5647817563286566,2.82370835255945,23.684155049404797,-28.92880661397596,3.2897832822075763,5,0.8833351135254048,-3.3999977111816264,-10.50833129882811,-9.533332824707017,0.26667022705078125,2,-0.001986067073517006,-1.166664282478602,68.0,-1.923078277404134,66.83333587646484,-1.3913084581818078,67.16666412353516,-0.001986067073517006 2929,2017-05-18,65.96666717529297,67.19999694824219,65.36666870117189,66.66666412353516,1218261.0,-0.017378314184082644,1.0754707203316474,0.7241343930293466,30.48777991566716,68.5894403441011,2.0818154258038106,0.7462203563014782,-6.008559167544433,-6.449648467356269,54.20418318671841,1.8333282470702983,4.024422777231749,-1.1949989318847685,-6.928873866635286,4.5388760028657416,-4.06193639926002,1.671938535490483,3.716475929960154,16.82239192282155,-29.593265892880243,2.866937467375256,5,1.4166679382324219,-1.7333335876464844,-9.250000953674316,-8.366668701171875,1.2333297729492188,3,0.03486602432485353,1.8000026157981126,67.13333129882811,-1.166664282478602,68.0,-1.923078277404134,66.83333587646484,0.03486602432485353 2930,2017-05-19,66.5,66.63333129882811,65.66666412353516,65.66666412353516,370536.0,0.008084883586581881,-1.3199941406428473,-1.1904850136239782,29.918015102481192,62.45616350467722,1.3275199684174197,0.7418522130642202,-6.343646366951283,-6.960732155837555,55.146648177839076,0.9666671752929545,3.3673596100855008,-0.9733327865600643,-5.7222127045812385,3.77554713146111,-3.3477727455706514,1.4011071724505229,2.7514956648449953,39.080471865890445,-1.9061311663355127,2.374439959010589,5,0.8833351135253906,-2.083332061767578,-9.516666412353516,-9.133333206176758,-1.0,4,0.020551409040178825,1.0754707203316474,65.96666717529297,1.8000026157981126,67.13333129882811,-1.166664282478602,68.0,0.020551409040178825 2931,2017-05-22,66.80000305175781,67.13333129882811,66.03333282470703,66.66666412353516,533835.0,0.004511324086583723,1.7500119209972298,0.16000622556693858,28.749997615809733,56.085133977151926,0.8562858953227561,0.902939687911271,-6.43783033639636,-7.241305883978313,55.29678640392586,1.0999984741210795,2.705480364192894,-0.9366632461547795,-4.800237263234578,2.9269107709250193,-2.868450254694679,0.9951237623851199,2.063009916719878,49.42542645774334,14.348368936480512,1.9317870085399003,5,0.5833320617675781,-2.3500022888183594,-9.183337211608887,-9.666669845581055,-2.5333404541015625,0,0.007984023957211539,-1.3199941406428473,66.5,1.0754707203316474,65.96666717529297,1.8000026157981126,67.13333129882811,0.007984023957211539 2932,2017-05-23,66.76666259765625,67.0,65.83333587646484,66.80000305175781,361167.0,-0.0004991085715330135,4.384591006725589,-0.2500429135435143,32.09297077018239,50.12720813595685,0.6846704298773432,1.313403184301194,-6.19374009438117,-7.18746826870418,54.89982705652599,1.1666641235351562,2.1279204344053397,-1.166670227050787,-4.313226773427303,1.979886319325729,-2.739948500239038,0.40660804613746393,1.746715944090866,49.41163798906725,19.401486192567052,1.5732782731882573,5,0.45000457763671875,-2.0833282470703125,-9.149996757507324,-9.966663360595703,-2.5999984741210938,1,0.005491793163025838,1.7500119209972298,66.80000305175781,-1.3199941406428473,66.5,1.0754707203316474,65.96666717529297,0.005491793163025838 2933,2017-05-24,66.86666870117189,66.86666870117189,66.43333435058594,66.73332977294922,91119.0,0.0014978448768405705,5.499742518737742,-3.999313501144591,32.718903730455466,44.46805649805737,0.3263520998985143,1.5473859607321998,-6.07856370720998,-7.251817130991348,54.18074178812922,0.4333343505859517,1.5649088440962942,-1.2283309936523352,-3.705762671603239,1.2491006842985684,-2.467046832627787,0.010384845323116565,1.3320388565176984,81.81840880906272,53.18942247882703,1.238715838975449,5,0.28333282470701704,-2.1833343505859517,-9.250002861022963,-10.116670608520522,-2.5333328247070455,2,0.007976063935388744,4.384591006725589,66.76666259765625,1.7500119209972298,66.80000305175781,-1.3199941406428473,66.5,0.007976063935388744 2934,2017-05-26,67.23332977294922,67.5,66.46666717529297,66.86666870117189,993816.0,0.005483465512779562,1.296291272835163,2.7498426503400477,38.86251143053328,40.68614182882765,-0.26695473496593536,1.0978726605972469,-6.253582978896041,-7.596293994661991,51.96301340931115,1.0333328247070312,0.9621851232715954,-0.7733364105224609,-3.2408651116698053,1.6941922906248834,-2.007100761096126,0.46042794005120413,0.6821738990885962,85.45437142892813,52.738618931875926,1.2337643505736704,5,-0.41666412353515625,-2.1666622161865234,-9.116663932800293,-10.033330917358398,-2.2999954223632812,4,0.0024790048848173374,5.499742518737742,66.86666870117189,4.384591006725589,66.76666259765625,1.7500119209972298,66.80000305175781,0.0024790048848173374 2935,2017-05-29,67.46666717529297,67.59999847412111,66.80000305175781,67.5,402285.0,0.0034705614481944647,5.857208252950272,-0.09090909090909444,42.788462596532,37.924070851503984,-0.5065282951002388,0.7701306293195955,-6.291839807273476,-7.803203913068344,49.645056016484126,0.7999954223632955,0.3373151474498428,-0.4549991607666044,-2.8708598751580183,1.9608615536248095,-1.6629295179623114,0.7529311964291026,0.19395299965825075,92.4529279668329,55.154835714773164,1.2079303571957054,5,-0.6500015258789062,-2.133333206176758,-9.225001335144043,-10.266668319702148,-3.1666641235351562,0,-0.003952621912653775,1.296291272835163,67.23332977294922,5.499742518737742,66.86666870117189,4.384591006725589,66.76666259765625,-0.003952621912653775 2936,2017-05-30,68.23332977294922,68.33333587646484,67.23332977294922,67.5,455646.0,0.011363575966548023,1.357134098990477,-22.00022888532845,48.034913984384055,35.632282787548284,-1.177549359735508,-0.12363412363166049,-6.858013195546313,-8.536051412389256,47.11490307876262,1.100006103515625,-0.2470151016555917,0.3883300781249943,-1.8734059399714909,2.6500660962214795,-0.7425379309232483,1.519198087173237,-2.8666610717773295,95.999755859375,55.01163689639854,1.1308680090482435,5,-1.3833274841308594,-2.7499961853027344,-9.974996566772461,-11.033330917358398,-4.366664886474609,1,-0.04005857228490162,5.857208252950272,67.46666717529297,1.296291272835163,67.23332977294922,5.499742518737742,66.86666870117189,-0.04005857228490162 2937,2017-05-31,68.0,68.5,67.59999847412111,68.19999694824219,642936.0,-0.003419586494249005,1.2499952316465723,-0.27272443533536556,45.217412937798855,36.54121867598268,-1.0551833933132428,-0.06700893295129617,-6.419548129458732,-8.269920044794603,44.47865012974419,0.900001525878892,-0.5976905602090881,0.2650001525878878,-1.7103426065445717,2.2403429117203473,-0.7226712269783349,1.2526715321541104,-2.5739979553222554,75.80643970437312,32.81919110421787,0.9876713795662287,5,-1.0666656494140625,-1.7666664123535156,-8.991666793823242,-10.116666793823242,-5.599998474121101,2,-0.05490202062270222,1.357134098990477,68.23332977294922,5.857208252950272,67.46666717529297,1.296291272835163,67.23332977294922,-0.05490202062270222 2938,2017-06-01,68.56666564941406,69.13333129882811,67.90000152587889,67.90000152587889,384819.0,0.008333318373736187,-2.7000034332404783,-3.3333714808881463,50.41666030883788,38.75553871966831,-1.561340557348018,-0.7315642468899171,-6.75951828032813,-8.791640153658193,42.37235358345753,1.2333297729492188,-0.816656325737739,0.8699993133544979,-1.0017857119127598,2.7417843386217555,-0.06589319927913095,1.8058918259881267,-3.017703686523433,78.75001788141091,33.45875306355454,0.9358925126336313,6,-1.1666679382324219,-1.8166637420654297,-8.808332443237305,-10.183332443237305,-4.93333435058593,3,-0.06417114620063935,1.2499952316465723,68.0,1.357134098990477,68.23332977294922,5.857208252950272,67.46666717529297,-0.06417114620063935 2939,2017-06-02,68.53333282470703,69.13333129882811,68.09999847412111,68.63333129882811,163113.0,-0.0004861374604019364,-1.1379288572488457,-0.14999828337965757,60.19902480351453,42.12009535311646,-1.2579221376552852,-0.8051440651565258,-6.51454602078374,-8.701390135598274,40.152230154542714,1.0333328247070028,-1.156328290658493,0.878333282470706,-0.869951988028717,2.626618552970129,0.004190647220994492,1.7524759177204174,-2.769308701660151,74.28572362785086,22.65584350295437,0.8741426352497145,6,-1.0499992370605469,-1.7499980926513672,-8.333333969116211,-9.80000114440918,-5.599998474121094,4,-0.061284002617891686,-2.7000034332404783,68.56666564941406,1.2499952316465723,68.0,1.357134098990477,68.23332977294922,-0.061284002617891686 2940,2017-06-05,68.23332977294922,68.96666717529297,68.13333129882811,68.33333587646484,186816.0,-0.004377476468642727,-4.555515996134048,1.0000762951096256,60.49994621280959,45.64786741944978,-0.7668297985947987,-0.57948182431889,-5.97838502182293,-8.337120693569261,38.57408528140967,0.833335876464858,-1.057497650689598,0.6066638946533232,-1.0807981346838034,2.2941259239904497,-0.2370671200152401,1.4503949093218864,-2.267147219355465,52.63153667928901,-4.1594116962058365,0.8437310146685619,6,-0.7499961853027344,-0.149993896484375,-4.833330154418945,-6.31666374206543,-5.633331298828125,0,-0.04836339415567481,-1.1379288572488457,68.53333282470703,-2.7000034332404783,68.56666564941406,1.2499952316465723,68.0,-0.04836339415567481 2941,2017-06-06,68.23332977294922,68.23332977294922,68.23332977294922,68.23332977294922,0.0,0.0,1.0,-0.0,52.12117681166658,47.87322364628135,-0.6058415844867397,-0.6301682386448135,-5.71479143996558,-8.273266379459699,37.26360518330804,0.0,-0.774063153629811,0.618330764770505,-1.0477693182858445,2.2844308478268545,-0.21471927675766267,1.4513808062986726,-2.0771182946414086,41.30422884210615,-15.529496620700336,0.833050041528174,6,-0.4499969482421875,-0.149993896484375,-4.716663360595703,-6.31666374206543,-3.099998474121108,1,-0.0576452407390905,-4.555515996134048,68.23332977294922,-1.1379288572488457,68.53333282470703,-2.7000034332404783,68.56666564941406,-0.0576452407390905 2942,2017-06-07,68.69999694824219,69.66666412353516,68.30000305175781,68.30000305175781,352542.0,0.006839284801809287,-5.8334096284428165,100.0,65.3594487694252,51.49995087283355,-0.859847026516448,-1.1422741461067858,-5.929574160773896,-8.654621201866284,36.29754753437643,1.4333343505859375,-0.4933483829278913,1.076664733886716,-0.6103113678359193,2.763640835609351,0.2331766830254054,1.9201527847480264,-2.365158280703156,45.28286405251383,-15.093688281409918,0.8434880508613144,6,-0.633331298828125,-0.76666259765625,-4.783329010009766,-6.383329391479492,-3.7333297729492188,2,-0.07035418160802764,1.0,68.23332977294922,-4.555515996134048,68.23332977294922,-1.1379288572488457,68.53333282470703,-0.07035418160802764 2943,2017-06-08,67.69999694824219,68.86666870117189,67.36666870117189,68.66666412353516,377862.0,-0.014556041403515518,1.1951064293010882,-2.4167048142214083,67.56750069205704,54.68939412411397,0.30261487835932144,-0.23574490687599337,-4.673370426171722,-7.578515594604809,34.76190658912031,1.5,-0.23219855840878267,0.12833137512207315,-1.4768158594414302,1.7334786096855765,-0.6742422421596785,0.9309049924038248,-1.0986122442234603,14.492561325526482,-49.27029519709965,0.802573617281754,6,0.5333366394042969,0.06666946411132812,-3.5916624069213867,-4.5833282470703125,-2.899993896484375,3,-0.07828649425811973,-5.8334096284428165,68.69999694824219,1.0,68.23332977294922,-4.555515996134048,68.23332977294922,-0.07828649425811973 2944,2017-06-09,67.23332977294922,68.03333282470703,67.19999694824219,67.59999847412111,488640.0,-0.006893163904420074,-2.846156554808268,0.37931224990727813,57.534195035155236,56.32780883951655,0.8596873641973275,0.13824900913910199,-3.9302225791836065,-7.038748280091355,33.0783231821066,0.8333358764648438,-0.015883090369811725,-0.27500228881835653,-1.8249297875858872,1.2749252099491741,-1.0499660382021148,0.4999614605654017,-0.38672271536917435,1.351330452721992,-62.826552937197896,0.7749637493837628,6,1.2000007629394531,0.5166702270507812,-2.99166202545166,-4.116661071777344,-1.9333267211914062,4,-0.0535448487569854,1.1951064293010882,67.69999694824219,-5.8334096284428165,68.69999694824219,1.0,68.23332977294922,-0.0535448487569854 2945,2017-06-12,66.96666717529297,67.40000152587889,66.5,67.0,1323657.0,-0.003966226253508287,1.1599970703214801,0.09090719933416211,51.72411071561053,56.737719587430604,1.1711222710384845,0.41019079334375874,-3.388775843888169,-6.700858567408659,32.20236717249361,0.900001525878892,0.19628920791329563,-0.5316650390625028,-2.093409770180344,1.0300796920553381,-1.3125374046214233,0.24920732649641764,2.6999969482421875,14.736870002240634,-49.1876565978957,0.7808723655589211,6,1.1166648864746094,0.5499992370605469,-2.6499996185302734,-3.8499984741210938,-2.1666641235351562,0,-0.06022896158396707,-2.846156554808268,67.23332977294922,1.1951064293010882,67.69999694824219,-5.8334096284428165,68.69999694824219,-0.06022896158396707 2946,2017-06-13,67.66666412353516,67.76666259765625,67.06666564941406,67.26666259765625,618123.0,0.010452916021785441,1.3333290947700367,-12.00022888532845,58.181843402992115,58.17821186134096,0.4272170488742546,-0.23628892367156595,-3.8066367839483988,-7.342930910179696,31.846713343773082,0.7999954223632812,0.3521377616058885,0.12666549682617756,-1.4045442126553525,1.6578752063077076,-0.6389393579145803,0.8922703515669355,1.9366667175292918,36.84205454138066,-27.723671584480115,0.7656048547407639,6,0.4166679382324219,-0.14999771118164062,-2.974996566772461,-4.549995422363281,-2.133331298828125,1,-0.07487683507146359,1.1599970703214801,66.96666717529297,-2.846156554808268,67.23332977294922,1.1951064293010882,67.69999694824219,-0.07487683507146359 2947,2017-06-14,67.83333587646484,68.40000152587889,67.0,67.0,252318.0,0.002463129446212964,-2.3599934082232075,2.0833317438822028,58.682652785715455,59.096655469882926,0.26196635221855047,-0.4385727887992914,-3.69738855366289,-7.445862905225333,31.416338924601085,1.400001525878892,0.4688987625648622,0.30167045593262287,-1.2207875089601572,1.824128420825403,-0.45955852651376006,1.0628994383790058,1.7079283477783207,56.33808719423313,-5.795565884415744,0.7612289824463895,6,0.24999618530273438,-0.3166694641113281,-2.883334159851074,-4.716667175292969,-2.4333343505859517,2,-0.03980350579475944,1.3333290947700367,67.66666412353516,1.1599970703214801,66.96666717529297,-2.846156554808268,67.23332977294922,-0.03980350579475944 2948,2017-06-15,67.0,67.83333587646484,66.80000305175781,67.83333587646484,551463.0,-0.012285049315317154,1.479991210964322,-1.0,48.06632768547334,57.74857801232279,0.9495560646522563,0.4050280822372656,-2.5985748661539247,-6.550857059055716,30.886087883794456,1.0333328247070312,0.46703552980581264,-0.5249988555908232,-2.055944961124027,1.0059472499423805,-1.2904719083574179,0.24047419717577156,2.480438939758301,26.315768339644507,-31.510228742887016,0.7654730527665994,6,1.0833320617675781,0.5166664123535156,-1.9499988555908203,-3.883331298828125,-2.099998474121108,3,-0.030348251115030367,-2.3599934082232075,67.83333587646484,1.3333290947700367,67.66666412353516,1.1599970703214801,66.96666717529297,-0.030348251115030367 2949,2017-06-16,68.26666259765625,68.26666259765625,67.26666259765625,67.30000305175781,630942.0,0.018905411905317138,1.0689807579990844,-1.1599879150759427,55.66035189545701,57.21084531039473,-0.40109070888543386,-0.7172642739159869,-3.579567345346959,-7.759034975460011,31.50590263759246,1.26666259765625,0.5398777435352144,0.6266639709472628,-0.7490807597391438,2.0024087016336694,-0.06120839439594761,1.3145363362904732,1.1541675633068849,92.98216730847292,37.90304264143768,0.687872365343204,6,-0.18333053588867188,-0.7499961853027344,-2.083327293395996,-5.149993896484375,-3.0999984741210938,4,-0.050781148718664015,1.479991210964322,67.0,-2.3599934082232075,67.83333587646484,1.3333290947700367,67.66666412353516,-0.050781148718664015 2950,2017-06-19,67.86666870117189,69.09999847412111,67.73332977294922,68.66666412353516,386064.0,-0.005859285942273251,-1.5624879301342793,-0.827587567678475,47.26371898276106,56.67112777384967,-0.06546127416814329,-0.220962107349024,-2.89266139541958,-7.3044175762707795,32.32194811331814,1.3666687011718892,0.5101810607670529,0.15833663940431109,-1.110611762008162,1.427285040816784,-0.4761375613019254,0.7928108401105476,1.4957448565719886,46.37685966861858,-3.380421617747537,0.6344742007062376,6,0.21666336059568891,-0.3500022888183736,-1.525000572204604,-4.750000000000014,-3.0666656494140767,0,-0.037819237315382725,1.0689807579990844,68.26666259765625,1.479991210964322,67.0,-2.3599934082232075,67.83333587646484,-0.037819237315382725 2951,2017-06-20,67.33333587646484,68.0,67.30000305175781,67.66666412353516,262692.0,-0.00785853843888229,-2.5000381475547417,0.41666269300095155,45.23810821327015,54.43542326761022,0.365184927790267,0.37352622528766233,-2.072698386276471,-6.725927118650731,32.743175605854134,0.6999969482421875,0.3814786604324638,-0.40166282653808594,-1.6112674656743877,0.8079418125982158,-1.0064651461062368,0.20313949303006495,1.9718294101241582,23.18842983430898,-22.312391097878884,0.6048023195681503,6,0.4666633605957031,0.18333053588867188,-1.2750024795532227,-4.216667175292969,-1.9000015258789062,1,-0.037623753401359594,-1.5624879301342793,67.86666870117189,1.0689807579990844,68.26666259765625,1.479991210964322,67.0,-0.037623753401359594 2952,2017-06-21,67.13333129882811,67.40000152587889,66.36666870117189,67.16666412353516,457434.0,-0.0029703649022183587,3.1332682301601835,0.10000000000004264,39.195968918067095,51.283030848278,0.3571449878305657,0.6349641098745593,-1.5932239340924212,-6.491049740624149,33.034910977549956,1.0333328247070028,0.25810023612929456,-0.6200008392334126,-1.7778152616738652,0.5378135832070399,-1.198908050453639,-0.04109362801318639,2.1157306820291097,28.048668157190743,-12.699159797567258,0.5789072112202248,6,0.6000022888183878,0.38333511352540484,-1.1666650772094584,-4.016662597656236,-0.7333297729492188,2,-0.023833145818417223,-2.5000381475547417,67.33333587646484,-1.5624879301342793,67.86666870117189,1.0689807579990844,68.26666259765625,-0.023833145818417223 2953,2017-06-22,67.40000152587889,67.40000152587889,66.5,67.0,393351.0,0.003972247792437988,3.4999904632934644,-12.000228885322908,41.74759007497536,49.528963630480234,0.04855089872434348,0.43247154810488553,-1.5887570333752734,-6.710829901418123,33.34241209124019,0.900001525878892,0.20522763257447707,-0.37999725341798296,-1.474672009339443,0.7146775025034771,-0.927334631378713,0.16734012454274705,1.7337647237909124,37.8049086844012,1.2457221451624818,0.5473373779607312,6,0.33333206176760655,0.11666488647462359,-1.4333343505859233,-4.283332824707017,-0.9666671752929545,3,-0.029673589832666103,3.1332682301601835,67.13333129882811,-2.5000381475547417,67.33333587646484,-1.5624879301342793,67.86666870117189,-0.029673589832666103 2954,2017-06-23,67.40000152587889,67.40000152587889,67.40000152587889,67.40000152587889,0.0,0.0,1.0,0.0,43.654860079980764,48.63238022652137,0.08345587599755788,0.469679097822862,-1.3292231869114772,-6.654947993416933,33.30405432708554,0.0,0.023849866269415543,-0.388330841064473,-1.4679163207145365,0.6912546385855904,-0.9281235808895048,0.1514618987605587,1.6230808218509907,37.8049086844012,3.143323889304831,0.5397927398250314,6,0.33333206176760655,0.11666488647462359,-1.525001525878892,-4.283332824707017,-0.9666671752929545,4,-0.03709198729083263,3.4999904632934644,67.40000152587889,3.1332682301601835,67.13333129882811,-2.5000381475547417,67.33333587646484,-0.03709198729083263 2955,2017-06-26,67.19999694824219,67.90000152587889,67.0,67.40000152587889,419631.0,-0.002967426900723602,-2.0000127156898424,-100.0,42.364539795539855,46.87490204791557,0.3576496401492051,0.6837365936407309,-0.8827767683331871,-6.391141395943258,33.329769128069316,0.900001525878892,-0.1092826478388389,-0.5750019073486357,-1.677655382167444,0.5276515674701727,-1.126328644758047,-0.02367516993922436,1.7168288536253726,51.020160310905574,16.488359580581026,0.5513267374094077,6,0.5333366394043111,0.46666717529296875,-1.39166259765625,-4.0833282470703125,0.7666702270507812,0,-0.03025793031319801,1.0,67.40000152587889,3.4999904632934644,67.40000152587889,3.1332682301601835,67.13333129882811,-0.03025793031319801 2956,2017-06-27,65.5,67.96666717529297,65.33333587646484,67.19999694824219,440493.0,-0.02529757478339667,-1.5901722999339618,8.499790196453016,30.000019073486328,43.68794274655677,1.9198801573502493,2.2856461868148017,1.0264224353204554,-4.634451175800791,32.39909909496772,2.633331298828125,-0.19364415949542035,-2.1383323669433594,-3.615688486005297,-0.6609762478814218,-2.877010426474328,-1.3996543074123906,3.3148195178397373,6.329022239219367,-25.733991201488873,0.7386780595309672,6,1.7166671752929688,2.0,0.40000152587890625,-2.383331298828125,2.099998474121108,1,-0.01068697630904103,-2.0000127156898424,67.19999694824219,1.0,67.40000152587889,3.4999904632934644,67.40000152587889,-0.01068697630904103 2957,2017-06-28,64.26666259765625,65.66666412353516,63.666664123535156,65.66666412353516,602454.0,-0.018829578661736623,1.857139743107667,0.8235317877049843,29.149801697616667,41.5861065256838,2.898933194676559,3.3992309581225726,2.460018482995679,-3.351016737090468,31.49548990652181,2.0,-0.25962600207203934,-3.185002899169916,-5.283008136499873,-1.086997661839959,-4.234005517834888,-2.1360002805049447,4.3392679017009925,13.953442983623427,-19.49221580512372,1.0490026186649757,6,2.116668701171875,2.4000015258789062,1.6500053405761719,-1.1166610717773438,2.9000015258789062,2,0.0181536072634374,-1.5901722999339618,65.5,-2.0000127156898424,67.19999694824219,1.0,67.40000152587889,0.0181536072634374 2958,2017-06-29,64.16666412353516,65.66666412353516,63.666664123535156,64.33333587646484,739188.0,-0.001555992953098162,-2.42855648125139,0.11905112233720797,30.508486082824163,38.791454768724606,2.8549895735483375,3.3230661625922124,2.7675409577641688,-3.1988651362562166,30.21858016103191,2.0,-0.43825788814352507,-3.0650012969970675,-5.556575789529006,-0.5734268044651287,-4.31078854326303,-1.8192140507311052,4.044125065756319,11.627898724295168,-24.808504880318633,1.2457872462659685,6,2.2166671752929688,2.5,1.7833366394042969,-1.01666259765625,3.6666717529296875,3,0.03480525959778835,1.857139743107667,64.26666259765625,-1.5901722999339618,65.5,-2.0000127156898424,67.19999694824219,0.03480525959778835 2959,2017-06-30,64.33333587646484,64.83333587646484,63.76666641235352,64.16666412353516,280368.0,0.002597481966785775,-1.206901178346229,-1.0,33.04724782267871,37.21184686204879,2.3151646424096413,2.978307282563378,2.797414976652874,-3.3065627429132363,28.872664626218146,1.066669464111321,-0.6485888145387122,-2.6883296966552734,-5.414874021693095,0.038214628382547744,-4.051601859174184,-1.3250575341363628,3.513923307566131,15.503983250829476,-22.699182005693856,1.3632721625189137,6,1.4999961853027344,2.3333282470703125,1.5833320617675781,-1.1833343505859375,3.8333282470703125,4,0.03264246203793286,-2.42855648125139,64.16666412353516,1.857139743107667,64.26666259765625,-1.5901722999339618,65.5,0.03264246203793286 2960,2017-07-03,64.93333435058594,65.03333282470703,64.40000152587889,64.66666412353516,336594.0,0.009326400783463695,1.714274036653812,1.5999725350178522,32.1739658289937,35.760275486018074,1.4028383563741755,2.232886564520186,2.3931661434044997,-3.842434931385448,27.3923760115211,0.6999969482421875,-0.7225019038422005,-1.9233314514160185,-4.73908441102563,0.8924215081935927,-3.331207931220831,-0.5154549716112058,2.57947722860537,29.4574262344529,-8.54952069500732,1.4078764798048076,7,0.883331298828125,1.7333297729492188,1.0083322525024414,-1.7833328247070312,3.3333282470703125,0,0.023100615654530365,-1.206901178346229,64.33333587646484,-2.42855648125139,64.16666412353516,1.857139743107667,64.26666259765625,0.023100615654530365 2961,2017-07-04,64.30000305175781,64.83333587646484,63.76666641235352,64.80000305175781,380841.0,-0.009753561944142008,2.764722513934865,-1.8749749663834292,28.278706593387,34.54724633883139,1.7440470835706208,2.694586854899484,3.178088959767308,-3.1410900007750016,25.99312889805961,1.1666679382324148,-0.9888287914297962,-2.3599964141845646,-5.31680747164296,0.5968146432738308,-3.8384019429137624,-0.8815908854553669,2.905116730981007,31.666946411132812,-3.8551215074387244,1.478405528729198,7,1.51666259765625,2.3666610717773438,1.7749967575073242,-1.1500015258789062,3.2999954223632955,1,0.05702432269845614,1.714274036653812,64.93333435058594,-1.206901178346229,64.33333587646484,-2.42855648125139,64.16666412353516,0.05702432269845614 2962,2017-07-05,63.86666488647461,64.73332977294922,63.33333206176758,63.83333206176758,805323.0,-0.00673931795826499,-1.7096743231370117,-0.0666656494140625,29.7413884530218,33.21322393639211,1.8609803560021874,2.8957230790975927,3.7191994311144185,-2.6458254584429,23.897895565439327,1.3999977111816406,-1.1898656919014456,-2.5516679763793917,-5.5952478852941425,0.49191193253535914,-4.073457930836767,-1.0298780219220163,3.055378443527914,22.857133515022014,-13.258188269367409,1.5217899544573736,7,1.783334732055664,2.633333206176758,2.3000030517578125,-0.7166633605957031,3.299999237060547,2,0.058455120433838825,2.764722513934865,64.30000305175781,1.714274036653812,64.93333435058594,-1.206901178346229,64.33333587646484,0.058455120433838825 2963,2017-07-06,62.4000015258789,64.03333282470703,61.46666717529297,63.79999923706055,635574.0,-0.022964458269470578,1.7500015326923273,-42.00057221332134,13.025285645181597,29.809937888081087,2.8427524131815503,4.158156284720384,5.253024060586263,-1.1368448543366654,23.17727197353745,2.5666656494140625,-1.3934149865121555,-3.7533315658569464,-7.220497099419795,-0.28616603229409066,-5.486914332638371,-2.019748799075522,4.163170677300123,26.16826028364223,-2.6400318527847233,1.7335827667814274,7,2.3166656494140696,3.1666641235351634,4.183332443237312,0.7500000000000071,3.766662597656257,3,0.07638882181243845,-1.7096743231370117,63.86666488647461,2.764722513934865,64.30000305175781,1.714274036653812,64.93333435058594,0.07638882181243845 2964,2017-07-07,63.63333129882813,63.9000015258789,62.36666488647461,62.36666488647461,498987.0,0.01976489972420503,-1.4210583377754376,-0.9047632022801032,25.85552091872883,27.975602457324307,1.138675352826688,2.7840340205474874,3.92956143395147,-2.328239592659749,22.603811445122222,1.5333366394042898,-1.5285235059731122,-2.34000186920165,-5.942249463792457,1.2622457253891568,-4.141125666497054,-0.5388780719062467,2.318260301004564,60.747609574536554,32.750441664493046,1.8011237972954024,7,1.0833358764648366,1.9333343505859304,3.4416685104370046,-0.48332977294922586,2.866668701171868,4,0.06600321705480261,1.7500015326923273,62.4000015258789,-1.7096743231370117,63.86666488647461,2.764722513934865,64.30000305175781,0.06600321705480261 2965,2017-07-10,62.93333435058594,63.83333206176758,62.56666564941406,63.70000076293945,669768.0,-0.011000476227701173,1.4516226682565407,-0.6052630786420042,25.373149624523194,27.461505851883956,1.3072722675026398,3.3374853449831505,4.524060253755948,-1.5558890461103516,22.753046272505827,1.2666664123535156,-1.7441577521300076,-2.838332176208496,-6.651836805723377,0.975172453306385,-4.745084490965937,-0.9315798614510555,2.4800663183019935,43.56434521705236,14.34096737569294,1.9067523147574423,7,0.633331298828125,2.633331298828125,4.199999809265137,0.21666717529296875,2.76666259765625,0,0.08315672174297384,-1.4210583377754376,63.63333129882813,1.7500015326923273,62.4000015258789,-1.7096743231370117,63.86666488647461,0.08315672174297384 2966,2017-07-11,62.599998474121094,63.599998474121094,62.4000015258789,62.666664123535156,291954.0,-0.005296650493805233,-4.142922538665146,0.08695522373206885,25.000021036918227,27.000419111806355,1.3253579393217692,3.4485878858742467,4.726506763436078,-1.14927443450037,22.712282371089366,1.1999969482421946,-2.018240390962873,-2.918334770202634,-6.87236777358892,1.035698233183659,-4.895351271895777,-0.941318268509491,2.339794175535445,34.69385848545431,5.102046075325752,1.9770165016931456,7,0.9666671752929688,2.9666671752929688,5.18333625793457,0.5500030517578125,3.9000015258789062,1,0.09052179331725951,1.4516226682565407,62.93333435058594,-1.4210583377754376,63.63333129882813,1.7500015326923273,62.4000015258789,0.09052179331725951 2967,2017-07-12,65.13333129882811,65.13333129882811,62.70000076293945,62.70000076293945,507882.0,0.040468576460977124,1.0,-36.5005149919888,39.99998653636561,28.055030273310965,-1.1981027775765511,0.7405757942317734,2.075053666897489,-3.5986435095155684,21.770258517164297,2.533332824707017,-2.2344923811474473,-0.2500017166137809,-4.0527093056496,3.5527058724220453,-2.1513555111316975,1.6513520779041286,-3.666664123535142,100.0,68.49568348349118,1.9013537945179118,7,-1.833332061767571,0.4333343505859517,2.8000030517578267,-1.9833297729492045,1.0,2,0.03787104276881004,-4.142922538665146,62.599998474121094,1.4516226682565407,62.93333435058594,-1.4210583377754376,63.63333129882813,0.03787104276881004 2968,2017-07-13,64.96666717529297,65.16666412353516,64.5,65.09999847412111,373539.0,-0.0025588146684912827,4.000057221332113,-0.05479374744271901,39.420285432235104,28.763145563261673,-1.0124993664342057,0.787471235305901,2.1471648340510825,-3.3476001332967087,20.986616719646644,0.6666641235351562,-2.2100714878865375,-0.31499919891356853,-4.043722839749492,3.413724441922348,-2.179361019331523,1.5493626215043932,-3.4266667175292937,92.85724990224836,59.58256700324921,1.8643618204179584,7,-1.6500015258789062,0.3166656494140625,3.0333328247070312,-1.8166656494140625,0.4333343505859233,3,0.033863472514392035,1.0,65.13333129882811,-4.142922538665146,62.599998474121094,1.4516226682565407,62.93333435058594,0.033863472514392035 2969,2017-07-14,64.80000305175781,65.69999694824219,64.26666259765625,65.0,205797.0,-0.0025653789979015462,-1.2631395082697892,1.4999999999998401,39.53490383630149,29.581027564073647,-0.8634813203981295,0.7179133955173995,2.21431529142167,-3.0956048056480583,19.734884479407047,1.4333343505859375,-2.083637429244334,-0.30833034515380575,-3.765191276937415,3.1485305866298106,-2.0367608110456104,1.4201001207379989,-3.1149360473632797,72.72741985078738,39.97494306993043,1.728430465891808,7,-1.2166709899902344,0.48332977294921875,3.1999969482421875,-1.6500015258789062,0.09999847412107954,4,0.021090447645284005,4.000057221332113,64.96666717529297,1.0,65.13333129882811,-4.142922538665146,62.599998474121094,0.021090447645284005 2970,2017-07-17,65.30000305175781,65.33333587646484,64.46666717529297,64.96666717529297,275937.0,0.00771604901932843,3.33332697552881,-1.6667048142214085,49.0259885023988,31.886281109519405,-1.459479473425091,0.016618045028195638,1.636828035214151,-3.516080091558507,17.94924135259609,0.866668701171875,-1.9541790819536686,0.3200029373169002,-2.8872552985928905,3.527261173226691,-1.2836261806379952,1.9236320552717956,-3.3740402507324205,87.87895601994745,49.644942608526605,1.603629117954894,7,-1.7166709899902344,-0.01667022705078125,2.7916622161865234,-2.1500015258789062,0.6666641235351562,0,0.018376675224518024,-1.2631395082697892,64.80000305175781,4.000057221332113,64.96666717529297,1.0,65.13333129882811,0.018376675224518024 2971,2017-07-18,64.80000305175781,65.36666870117189,64.40000152587889,65.0,189693.0,-0.0076569674828911305,1.071427403665373,-0.5999862671946168,52.79724253172337,34.44804267381957,-0.9846413182093698,0.3342321882703061,2.0626791716423725,-2.928010716354578,16.57328623681617,0.9666671752929972,-1.8708981887135678,-0.053330421447753906,-3.063286587759819,2.9566257448643185,-1.5583085046037866,1.4516476617082787,-2.647598201899413,70.00016530375838,27.509469489735054,1.5049780831560355,7,-1.2166709899902344,0.48332977294921875,2.9999961853027344,-1.6500015258789062,-0.26667022705078125,1,0.01388879404473986,3.33332697552881,65.30000305175781,-1.2631395082697892,64.80000305175781,4.000057221332113,64.96666717529297,0.01388879404473986 2972,2017-07-19,65.53333282470703,65.56666564941406,64.66666412353516,65.03333282470703,297219.0,0.011316816950818431,2.1764816759565933,-2.5000381475547417,56.72132820637508,39.303158513952184,-1.6278809331187674,-0.5534891327133522,1.2600439402672237,-3.570241721141258,16.0214349405768,0.9000015258789062,-1.807307129104906,0.7599992752075195,-2.074756106874716,3.594754657289755,-0.6573784158335911,2.1773769662486373,-3.168072448945601,88.3722787033587,40.243593341022276,1.4173776910411162,7,-1.5000019073486328,-0.25,2.2666664123535156,-2.383331298828125,-1.2333297729492188,2,0.014750770846321481,1.071427403665373,64.80000305175781,3.33332697552881,65.30000305175781,-1.2631395082697892,64.80000305175781,0.014750770846321481 2973,2017-07-20,65.40000152587889,66.40000152587889,63.33333206176758,65.66666412353516,478110.0,-0.0020345569663728913,2.5384564597345394,-0.5333251953125284,55.263161857379195,42.570674173802225,-1.1446159790435644,-0.6088936169552852,1.3146440450721144,-3.3296949677394423,15.792083567780635,3.066669464111314,-1.6462885598064645,0.7266679763793746,-1.8470272559212333,3.3003632086799826,-0.5601796397709222,2.0135155925296786,-2.834656955768615,67.3913340937841,14.510597253560292,1.2868476161503026,7,-1.0,-0.11666870117186079,2.399997711181655,-2.249999999999986,-1.0333328247070028,3,0.011212993208555844,2.1764816759565933,65.53333282470703,1.071427403665373,64.80000305175781,3.33332697552881,65.30000305175781,0.011212993208555844 2974,2017-07-21,64.90000152587889,65.53333282470703,64.26666259765625,65.19999694824219,433248.0,-0.007645259760462708,1.620695642565685,1.1249999999999933,49.8338893168284,45.288534139613915,-0.4984619583469083,-0.3223157778786714,1.7360016075069922,-2.7205728442072115,15.550337761808427,1.2666702270507812,-1.4808205635082459,0.35166797637937464,-1.885233973086784,2.5885699258455332,-0.7667829983537047,1.470118951112454,-2.0278843993071263,51.08700114067615,-4.560135606886988,1.1184509747330786,7,-0.5,0.3833312988281392,2.899997711181655,-1.5833339691161967,-1.26667022705076,4,0.0077041600653988684,2.5384564597345394,65.40000152587889,2.1764816759565933,65.53333282470703,1.071427403665373,64.80000305175781,0.0077041600653988684 2975,2017-07-24,65.16666412353516,65.46666717529297,64.43333435058594,65.33333587646484,353670.0,0.004108822671597734,3.7692172259586605,0.5555809872586904,54.48273793691846,48.56439157294728,-0.4637829456792275,-0.7896045537545433,1.4351577550505823,-2.8765193193232292,14.944945005905305,1.0333328247070312,-1.008090960536066,0.7199972152709933,-1.1669111932110212,2.6069056237530077,-0.22345698897001398,1.6634514195120005,-2.0123162450188232,59.78251269733293,1.0565188828972865,0.9434542042410058,7,-0.6166629791259766,0.116668701171875,2.6333351135253906,-1.849996566772461,-1.7999992370605469,0,-0.0040920093308867145,1.620695642565685,64.90000152587889,2.5384564597345394,65.40000152587889,2.1764816759565933,65.53333282470703,-0.0040920093308867145 2976,2017-07-25,64.80000305175781,66.0,64.03333282470703,65.16666412353516,617001.0,-0.005626512829968844,-1.0701743114476965,2.199899295065458,54.86115057170955,50.21563202131883,0.2768845292836062,-0.5039100960225653,1.7734180046398649,-2.4091983249174973,15.709282960203485,1.9666671752929688,-0.7115960226031035,0.3883359909057589,-1.4414092842207253,2.218081266032236,-0.5265366466574761,1.3032086284689939,-1.3860028814524767,47.826184306930486,-14.799293419778685,0.9148726375632386,7,0.06666374206542969,-0.06666946411132812,2.9999961853027344,-1.4833354949951172,-1.2000045776367188,1,0.01800407513257829,3.7692172259586605,65.16666412353516,1.620695642565685,64.90000152587889,2.5384564597345394,65.40000152587889,0.01800407513257829 2977,2017-07-26,65.43333435058594,65.83333587646484,64.76666259765625,65.36666870117189,457830.0,0.009773630694465574,1.4615479418289377,-0.18181818181814305,67.30043052544642,53.31342592056453,-0.3457783536724861,-1.1018481172613406,1.080848859256406,-2.933439258089834,16.041818374908267,1.0666732788085938,-0.3131051496748256,0.9633337020873967,-0.9205351347753634,2.8472025389501567,0.021399283656023727,1.9052681205187767,-1.7804540718347184,68.4782730383666,1.1899296997607394,0.941934418431379,7,-0.5666675567626953,-0.7166671752929688,2.2249984741210938,-2.116666793823242,-0.9000015258789062,2,-0.013754480568830219,-1.0701743114476965,64.80000305175781,3.7692172259586605,65.16666412353516,1.620695642565685,64.90000152587889,-0.013754480568830219 2978,2017-07-27,66.40000152587889,66.5,65.19999694824219,65.19999694824219,351159.0,0.014773313707561408,-1.166663487764405,18.0003433279963,66.27457457035162,56.28450044657009,-1.2155762307833982,-1.9949000011614686,0.0928948355784911,-3.778965075718304,16.1565726302851,1.3000030517578125,0.17641397580683815,1.818334007263175,-0.24595223694170443,3.8826202514680475,0.7861908851607353,2.850477129365615,-2.527351547357462,95.94600864183344,26.680665218358996,1.0321431221024364,7,-1.483335494995103,-1.6833343505859233,1.224998474121108,-2.8333339691161967,-1.8333358764648295,3,-0.03162648231721232,1.4615479418289377,65.43333435058594,-1.0701743114476965,64.80000305175781,3.7692172259586605,65.16666412353516,-0.03162648231721232 2979,2017-07-28,66.43333435058594,66.59999847412111,65.56666564941406,66.30000305175781,564870.0,0.0005020003605580303,3.4286368243793484,0.11110899184293811,72.34048355552785,58.874999896917764,-1.1095354289898438,-1.963509746490388,0.07583443008482504,-3.679620367983155,16.24341713223268,1.0333328247070455,0.36173041587932175,1.7466669082641602,-0.4722740832485499,3.9656078997768773,0.6371964125078051,2.856137404020515,-2.297949369916651,93.50659001599149,20.12315787547702,1.109470495756358,7,-1.4666690826416016,-1.7166671752929688,1.1916656494140625,-2.833332061767578,-2.23333740234375,4,-0.03110886529505985,-1.166663487764405,66.40000152587889,1.4615479418289377,65.43333435058594,-1.0701743114476965,64.80000305175781,-0.03110886529505985 2980,2017-07-31,66.43333435058594,66.83333587646484,65.76666259765625,66.63333129882811,285957.0,0.0,2.5555414271908856,-1.4999999999998934,75.55565049942169,61.40371189332869,-1.0413780331053175,-1.9450978043001612,0.07524880980948012,-3.5530471503088563,16.4714552689802,1.0666732788085938,0.5820353139044698,1.6716669082641573,-0.6798195896956969,4.023153406224004,0.4959236592842302,2.8474101572440844,-2.002195750702427,85.71424678884584,7.129635438379907,1.1757432489799249,7,-1.3500003814697266,-1.7166671752929688,1.1916656494140625,-2.700000762939453,-1.4666671752929688,0,-0.042147561598842254,3.4286368243793484,66.43333435058594,-1.166663487764405,66.40000152587889,1.4615479418289377,65.43333435058594,-0.042147561598842254 2981,2017-08-01,67.96666717529297,68.30000305175781,66.46666717529297,66.96666717529297,486777.0,0.023080774729975717,1.1999963379018008,-5.000076295109839,71.79496810314984,63.078560770748105,-2.3225187593741197,-3.3620213455753287,-1.4505357227173192,-4.949605505463367,16.68980000364954,1.866668701171875,0.8673707479932489,3.0216665267944336,0.2820261526997996,5.7613069008890605,1.6518463397471237,4.391486713841751,-3.199220956688066,90.56598477291081,14.083435908869632,1.3698201870473148,8,-2.1499996185302734,-3.083332061767578,-0.26666831970214844,-3.7333335876464844,-2.9000015258789062,1,-0.06768026857863263,2.5555414271908856,66.43333435058594,3.4286368243793484,66.43333435058594,-1.166663487764405,66.40000152587889,-0.06768026857863263 2982,2017-08-02,67.59999847412111,68.33333587646484,67.53333282470703,68.33333587646484,521979.0,-0.005394831266717581,1.1818143986683312,-0.7333374023437358,69.65177981734959,64.67729609963371,-1.823639384294438,-2.847302663130364,-1.0793489953465212,-4.446373703750496,16.629625669865394,0.8000030517578125,0.9869002617113409,2.4683311462402457,-0.4639234562823873,5.400585748762886,1.0022038449789221,3.9344584475015623,-2.267343162211745,76.59565660968214,2.094162101325807,1.4661273012613185,8,-1.4166641235351705,-2.6999969482422017,-0.24166488647462359,-3.183330535888686,-1.9333343505859517,2,-0.05917159896876789,1.1999963379018008,67.96666717529297,2.5555414271908856,66.43333435058594,3.4286368243793484,66.43333435058594,-0.05917159896876789 2983,2017-08-03,67.16666412353516,68.0,67.09999847412111,67.90000152587889,360240.0,-0.006410271603065842,-1.0769217225959014,1.0,66.98564174112637,66.58304636900016,-1.2441897434755305,-2.14871782710631,-0.6496628385371253,-3.8781418853329797,15.31328806578554,0.900001525878892,1.1010901773178858,1.79666366577149,-0.9709770279402221,4.564304359483195,0.41284331891563397,3.180484012627346,-1.293886310005803,57.831195726809206,-16.196804363289964,1.3838203468558528,8,-0.9833297729492188,-2.26666259765625,-0.6416664123535156,-2.716663360595703,-1.4000015258789062,3,-0.039205926529041424,1.1818143986683312,67.59999847412111,1.1999963379018008,67.96666717529297,2.5555414271908856,66.43333435058594,-0.039205926529041424 2984,2017-08-04,67.83333587646484,67.93333435058594,66.96666717529297,67.43333435058594,162531.0,0.009925634414469586,2.2222321122032476,-0.5454535996670934,67.7570298370337,68.05796769123518,-1.6215316172082481,-2.6188734948600967,-1.324131609782512,-4.420637149696681,13.877287187082043,0.9666671752929688,1.1363688310799915,2.253335189819339,-0.595643056939295,5.102313436577965,0.8288460664400219,3.6778243131986557,-1.517657611607106,80.51953070427057,7.903049459831735,1.4244891233793135,8,-1.6500015258789062,-2.9333343505859375,-1.3083381652832031,-3.1500015258789062,-0.8000030517578125,4,-0.04815729883902364,-1.0769217225959014,67.16666412353516,1.1818143986683312,67.59999847412111,1.1999963379018008,67.96666717529297,-0.04815729883902364 2985,2017-08-07,68.16666412353516,68.63333129882811,67.83333587646484,68.13333129882811,332457.0,0.0049139297480129684,-1.5263398826661079,0.08333174388223813,74.16269042954302,70.20258323099445,-1.659021438592049,-2.677297700213984,-1.6690666422083922,-4.628186707885966,12.567236714865885,0.799995422363267,1.21898031155186,2.3249969482421875,-0.46108930899285383,5.111083205477229,0.9319538196246668,3.718040076859708,-1.487807488588146,78.46148970558771,5.286281873341849,1.3930431286175209,8,-1.4666671752929688,-3.1166648864746094,-1.916666030883789,-3.4833297729492188,-0.5999984741210938,0,-0.05819071867891856,2.2222321122032476,67.83333587646484,-1.0769217225959014,67.16666412353516,1.1818143986683312,67.59999847412111,-0.05819071867891856 2986,2017-08-08,68.26666259765625,68.76666259765625,67.90000152587889,68.13333129882811,190410.0,0.0014669703352341301,-1.8889143205919605,3.999999999998721,71.57896258497246,70.6779756820529,-1.3584122023387692,-2.4569667821065764,-1.8044648257824178,-4.60427374888161,11.129308265400494,0.866661071777358,1.4273680823510517,2.1416622161865178,-0.39802059539935897,4.681345027772402,0.8718208103935723,3.411503621979463,-1.2999954223632812,72.22215157950062,0.9292314206326893,1.269841405792941,8,-1.2833328247070312,-3.1499977111816406,-2.0249977111816406,-3.1999950408935547,-0.7333297729492188,1,-0.04833977957605007,-1.5263398826661079,68.16666412353516,2.2222321122032476,67.83333587646484,-1.0769217225959014,67.16666412353516,-0.04833977957605007 2987,2017-08-09,67.59999847412111,68.23332977294922,67.03333282470703,68.23332977294922,242508.0,-0.009765588329171182,2.789476220305498,-4.7500572213315,66.01942610546827,70.64962585262143,-0.3934625269198335,-1.6822825476070165,-1.174154905574781,-3.8147201477260353,10.781372288365217,1.2333297729492188,1.5642816205117924,1.3516647338867358,-1.2245600102171181,3.927889477990597,0.06355236183480883,2.6397771059386628,1.166664123535142,35.185161637612104,-35.08932167639515,1.2881123720519292,8,-0.4333343505859517,-2.4833335876464986,-1.3583335876464986,-2.266664505004897,0.5666656494140483,2,-0.037475338489495136,-1.8889143205919605,68.26666259765625,-1.5263398826661079,68.16666412353516,2.2222321122032476,67.83333587646484,-0.037475338489495136 2988,2017-08-10,67.16666412353516,67.73332977294922,66.90000152587889,67.40000152587889,255954.0,-0.006410271603065842,-1.173911312793524,0.36842866091647986,66.66666666666674,70.01920175385906,0.17886958749477344,-1.133810238055986,-0.8012278087450966,-3.254446115866145,10.397611070541124,0.8333282470703267,1.7338616702066503,0.8083305358886719,-1.7249884170899037,3.3416494888672403,-0.4583289406006088,2.0749900123779526,1.5999984741210938,14.28553912051956,-56.002925635057125,1.2666594764892858,8,0.09999847412109375,-2.049999237060547,-1.091665267944336,-1.6833305358886719,0.40000152587890625,3,-0.022332507049049655,2.789476220305498,67.59999847412111,-1.8889143205919605,68.26666259765625,-1.5263398826661079,68.16666412353516,-0.022332507049049655 2989,2017-08-11,66.16666412353516,66.86666870117189,65.80000305175781,66.66666412353516,328635.0,-0.014888338032699733,1.370343997422943,2.142819775045906,56.6371753115227,67.91714895520361,1.2706911321544112,-0.02758818742938729,0.12657396438837054,-2.1416129339618806,10.544329729856667,1.3666610717773438,1.7172404357736752,-0.260002517700201,-2.68786938990047,2.1678643545000753,-1.4739359538003356,0.9539309183999336,2.5253320312500023,12.35939163576326,-56.81011832134283,1.2139334361001382,8,1.116668701171875,-0.6000003814697266,-1.0249977111816406,-0.033329010009765625,1.9666671752929545,4,-0.006045363343874954,-1.173911312793524,67.16666412353516,2.789476220305498,67.59999847412111,-1.8889143205919605,68.26666259765625,-0.006045363343874954 2990,2017-08-14,66.5,67.06666564941406,66.43333435058594,66.66666412353516,271326.0,0.005037822004181569,-3.2222730856285446,0.3333282470703125,61.33331298828125,66.75474283132934,1.0591915661266995,-0.2808111431445752,-0.2669038432603088,-2.3473226063670865,10.631526216034157,0.9000015258789062,1.657890575325851,0.013333511352541905,-2.355901793316093,2.382568816021177,-1.1712841409817827,1.1979511636868665,2.0184765686035178,23.59545938494931,-46.27969528359951,1.1846176523343184,8,0.7833328247070312,-0.9166679382324219,-1.3583335876464844,-0.3666648864746094,1.9666671752929688,0,0.008020042476797551,1.370343997422943,66.16666412353516,-1.173911312793524,67.16666412353516,2.789476220305498,67.59999847412111,0.008020042476797551 2991,2017-08-15,65.69999694824219,66.69999694824219,65.63333129882811,66.59999847412111,355509.0,-0.01203012107906487,-1.0645151763498204,5.400091554131466,51.73910274399285,64.76444537873414,1.6805861689190777,0.6219626470541613,0.46242117561931195,-1.4118726265498793,10.900578297609885,1.0666656494140767,1.530812212418354,-0.8316692352294979,-3.097970493969669,1.434632023510673,-1.9648198645995905,0.3014813941405947,2.655371209350591,2.5640649437924026,-64.69993503775606,1.1331506293700886,8,1.5,-0.11666488647460938,-1.133331298828125,0.4333381652832031,3.2666702270507812,1,0.028412005903781345,-3.2222730856285446,66.5,1.370343997422943,66.16666412353516,-1.173911312793524,67.16666412353516,0.028412005903781345 2992,2017-08-16,66.5,66.63333129882811,65.96666717529297,66.0,389619.0,0.01217660713725821,-1.3529364245899813,-0.5555546136565843,50.666655815983354,62.951224720384914,0.7913590556584182,-0.10741408688804199,-0.41546541116652236,-2.0815787038521165,11.374331482481201,0.9333343505859233,1.4005455753452054,-0.07999954223632244,-2.2973563190058996,2.1373572345332548,-1.188677930621111,1.0286788461484662,1.6376052088915998,41.269968138172466,-21.442036295609753,1.1086783883847902,8,0.6999969482421875,-0.7666683197021484,-1.9333343505859375,-0.3666648864746094,3.26666259765625,2,0.015538839469278587,-1.0645151763498204,65.69999694824219,-3.2222730856285446,66.5,1.370343997422943,66.16666412353516,0.015538839469278587 2993,2017-08-17,66.13333129882811,67.06666564941406,66.03333282470703,66.16666412353516,419241.0,-0.00551381505521642,-7.857273648759114,-0.06666564941409092,48.08508939041533,60.76545355964954,1.113087924716993,0.33414240182439414,-0.10030883604225949,-1.5800999647011622,10.707720460654155,1.0333328247070312,1.2003554854943133,-0.4833347320556811,-2.642009578092157,1.6753401139807949,-1.5626721550739262,0.596002690962564,1.8039319972584167,34.88369617288516,-22.94435273604992,1.07933742301824,8,1.0666656494140767,-0.08333396911619673,-1.699998855590806,3.814697279835855e-06,4.800003051757827,3,0.03074596099687299,-1.3529364245899813,66.5,-1.0645151763498204,65.69999694824219,-3.2222730856285446,66.5,0.03074596099687299 2994,2017-08-18,65.40000152587889,66.06666564941406,65.09999847412111,66.06666564941406,1313694.0,-0.011088656182093981,1.9000125885489554,20.00022888532035,43.96887921905927,57.41058564737357,1.6371097326648396,1.1666671804411095,0.5869697659539526,-0.7047433174573428,10.266428413087676,1.0333328247070028,1.0073193277621186,-1.2416645050048913,-3.3269640128035576,0.8436350027937749,-2.2843142589042174,-0.19901475110556532,2.3529472104269615,15.254388517116308,-37.4332838471326,1.0426497538993327,8,1.5333290100097798,0.649995803833022,-1.1000022888183452,0.5833320617675923,5.4000015258789205,4,0.03312942007620312,-7.857273648759114,66.13333129882811,-1.3529364245899813,66.5,-1.0645151763498204,65.69999694824219,0.03312942007620312 2995,2017-08-21,64.90000152587889,65.59999847412111,64.76666259765625,64.93333435058594,151041.0,-0.007645259760462708,-4.555374717086787,0.04999942779324761,29.64604369005778,52.751372436827495,1.8159723669565722,1.7345989594289222,1.0427557237139098,-0.06631095456933167,9.886797574912446,0.833335876464858,0.8375080122302592,-1.7283313751220817,-3.8563134116055693,0.3996506613614059,-2.7923223933638184,-0.664340356880345,2.587652184208494,5.7973370131285575,-40.3599179926148,1.063991018241743,8,1.5999946594238423,1.149995803833022,-0.46666908264158735,0.9166641235351705,6.066665649414077,0,0.04982018023004087,1.9000125885489554,65.40000152587889,-7.857273648759114,66.13333129882811,-1.3529364245899813,66.5,0.04982018023004087 2996,2017-08-22,65.96666717529297,66.36666870117189,65.16666412353516,65.16666412353516,481674.0,0.016435525798697226,-2.0000000000000355,-24.00045777064667,40.080988917306016,49.86932386036502,0.434427015864955,0.8008798383964972,-0.07920726405880885,-0.9901296816175318,9.770613815665227,1.4666671752929972,0.6181219278014396,-0.7199989318847599,-2.695449158364454,1.255451294594934,-1.707724045124607,0.2677261813550871,1.1944676013026765,52.17404284396914,9.459443647913936,0.9877251132398441,8,0.2833290100097656,0.08333015441894531,-1.533334732055664,-0.16666793823242188,5.6999969482421875,1,0.03789792795438274,-4.555374717086787,64.90000152587889,1.9000125885489554,65.40000152587889,-7.857273648759114,66.13333129882811,0.03789792795438274 2997,2017-08-23,64.53333282470703,65.90000152587889,64.36666870117189,65.5,760566.0,-0.021728160781219197,-1.3589818830585843,-1.2083293597055065,35.740089503500215,46.43303750890207,1.5500080127026337,2.2802403040614934,1.2756610156371266,0.5722479181563216,9.85589666164845,1.5999984741210795,0.2642229672021301,-2.108333206176752,-4.238908650222157,0.022242237868653092,-3.1736209281994547,-1.0430454841540495,2.3404652904158922,6.17275229305901,-33.19918195818022,1.0652877220227055,8,1.1833343505859375,1.5166645050048828,-0.10000038146972656,1.0333328247070312,7.366668701171875,2,0.06869836341210322,-2.0000000000000355,65.96666717529297,-4.555374717086787,64.90000152587889,1.9000125885489554,65.40000152587889,0.06869836341210322 2998,2017-08-24,64.30000305175781,65.90000152587889,64.26666259765625,64.83333587646484,342213.0,-0.003615647336594474,-4.444338483056727,0.5517233214683157,29.92423487103288,43.46493301551432,1.49070196903088,2.475075225760378,1.4530606211802848,0.9313807696727565,10.646152284839522,1.633338928222642,-0.09462072737480298,-2.2366630554199247,-4.610485412912226,0.13715930207237648,-3.4235742341660824,-1.049751876673767,2.2227969454119716,1.5876360571403552,-31.233582404906787,1.1869111787461517,8,1.3666610717773438,1.7499942779541016,0.35832881927490234,1.26666259765625,7.3333282470703125,3,0.08501802933816482,-1.3589818830585843,64.53333282470703,-2.0000000000000355,65.96666717529297,-4.555374717086787,64.90000152587889,0.08501802933816482 2999,2017-08-25,64.36666870117189,65.03333282470703,64.09999847412111,64.09999847412111,157812.0,0.001036790765941653,-5.999914170457365,-0.5000071525641943,27.7344004949572,39.73172051625609,1.2760455018371601,2.366998844272274,1.2892517372564356,0.9921830340255582,11.619288529871932,0.9333343505859233,-0.39865178862858386,-2.0666641235351477,-4.631653534542238,0.4983252874719426,-3.349158829038686,-0.7841694180316097,1.7951493120757362,11.764844478402676,-14.65185394606311,1.2824947055035447,8,1.216663360595689,2.0333290100097514,0.47499847412107954,1.1999969482421733,7.7333297729492045,4,0.1020196598941665,-4.444338483056727,64.30000305175781,-1.3589818830585843,64.53333282470703,-2.0000000000000355,65.96666717529297,0.1020196598941665 3000,2017-08-28,63.63333129882813,64.43333435058594,63.56666564941406,64.16666412353516,119118.0,-0.01139312344636545,-1.600016021789634,-1.9999713901524638,24.727297847513356,36.7304088610917,1.7433103627851025,3.0354401121948555,1.9278165490219763,1.8500181083530762,12.89232489747809,0.866668701171875,-0.7193559301408214,-2.660001373291003,-5.514326564578134,0.19432381799613552,-4.0871639689345685,-1.2328387776474372,2.26667022705076,2.380913455512746,-17.488157262152967,1.427162595643569,8,1.6833343505859304,2.533332824707024,1.2083358764648366,1.9333343505859304,8.733337402343743,0,0.11262449421788578,-5.999914170457365,64.36666870117189,-4.444338483056727,64.30000305175781,-1.3589818830585843,64.53333282470703,0.11262449421788578 3001,2017-08-29,63.36666488647461,63.5,62.73333358764648,63.4000015258789,267249.0,-0.004190671883909869,5.5714192293230616,0.06250625849365748,25.85553216940211,33.97361734480491,1.8374095794673906,3.0986874315221655,2.1118512197950707,2.2408954654667355,13.163037122467397,0.8999977111816548,-0.9158127398143563,-2.6966676712036133,-5.719611629415965,0.32627628700873856,-4.208139650309789,-1.1851956920974374,2.066669464111314,19.999927721554787,1.9828026581773948,1.5114719791061748,8,1.533334732055664,2.383333206176758,1.550002098083496,2.200000762939453,8.966670989990234,1,0.1199369148184497,-1.600016021789634,63.63333129882813,-5.999914170457365,64.36666870117189,-4.444338483056727,64.30000305175781,0.1199369148184497 3002,2017-08-30,63.599998474121094,63.9000015258789,63.4000015258789,63.63333129882813,187887.0,0.003682276604970669,-1.307727520819686,0.9998855704318257,29.182901382285053,31.87337423279043,1.284532562675821,2.688141262779425,1.803341291527346,2.129068297449038,13.265924514112527,0.5333366394042898,-1.1955142803873855,-2.263334083557126,-5.385852500250451,0.8591843331361986,-3.8245932919037813,-0.7020748752104709,1.293335723876936,27.368353846357994,8.512417323588643,1.5612592083466617,8,0.9500026702880859,2.1499996185302734,1.2000017166137695,1.9666671752929688,8.666664123535156,2,0.12683436859981057,5.5714192293230616,63.36666488647461,-1.600016021789634,63.63333129882813,-5.999914170457365,64.36666870117189,0.12683436859981057 3003,2017-08-31,64.53333282470703,64.63333129882811,63.56666564941406,63.599998474121094,311226.0,0.014675068757520782,-1.1333312988280966,-28.000457770650932,40.39217745417213,31.47596292558075,0.11216604012747666,1.6310329504692334,0.7955291599881207,1.3153854128484,13.563009239290697,1.0666656494140483,-1.3212105323828354,-1.1983331680297908,-4.3115166944972,1.9148503584376186,-2.7549249312635027,0.358258595203921,-1.799999237060554,78.26086235406711,56.16314682579798,1.5565917632337047,8,0.016668319702148438,1.216665267944336,0.2583341598510742,1.0333328247070312,7.1999969482421875,3,0.11415292498811547,-1.307727520819686,63.599998474121094,5.5714192293230616,63.36666488647461,-1.600016021789634,63.63333129882813,0.11415292498811547 3004,2017-09-01,64.56666564941406,64.90000152587889,64.16666412353516,64.53333282470703,479436.0,0.0005165210480848614,1.095236019225993,0.03571370183268756,38.21138249203807,32.42766723691189,-0.05789497306604119,1.4128593085999768,0.686570314158871,1.394596803660221,13.922487371797153,0.7333374023437358,-1.510707763471558,-1.001666831970212,-3.9908837056903224,1.9875500417498912,-2.49627526883026,0.49294160488983607,-1.7953321075439561,84.61527626901758,60.11665314869561,1.494608436860053,9,-0.016664505004882812,1.1833324432373047,0.2500009536743164,1.0,7.833335876464844,4,0.10944758534976629,-1.1333312988280966,64.53333282470703,-1.307727520819686,63.599998474121094,5.5714192293230616,63.36666488647461,0.10944758534976629 3005,2017-09-04,64.19999694824219,64.36666870117189,63.79999923706055,64.36666870117189,314487.0,-0.0056789164731352315,5.799826055112075,-5.000228885328877,40.34335206627164,32.45681869790807,0.22242632195258238,1.546403174666139,0.9782407589295588,1.8648365564842067,13.815071338945382,0.7666664123535156,-1.675367236118376,-1.1700021743774442,-3.9525616018721053,1.6125572531172168,-2.5612818881247676,0.22127753936988626,-1.3435166870117285,67.6921153775057,38.74925435005145,1.3912797137473298,9,0.1166706085204936,1.5500011444091797,0.6416692733764648,1.366668701171875,7.3000030517578125,0,0.12305298911848639,1.095236019225993,64.56666564941406,-1.1333312988280966,64.53333282470703,-1.307727520819686,63.599998474121094,0.12305298911848639 3006,2017-09-05,64.96666717529297,65.46666717529297,64.30000305175781,64.63333129882811,2296116.0,0.01194190441580334,-1.333346049087899,-1.9999542250296685,40.08621540137179,32.939721575449354,-0.7833935208129077,0.5479216777969214,0.1987391164047665,1.196069988539179,13.231736895115773,1.2666702270507812,-1.7337646389249102,-0.23833217620850178,-2.666458786908734,2.1897944344917235,-1.4523954815586109,0.9757311291416144,-2.028446063476572,75.8064397043732,46.4225758120465,1.214063305350114,9,-0.6499996185302876,0.7833309173583984,-0.0666666030883789,0.5999984741210938,6.26666259765625,1,0.11390458903967215,5.799826055112075,64.19999694824219,1.095236019225993,64.56666564941406,-1.1333312988280966,64.53333282470703,0.11390458903967215 3007,2017-09-06,65.06666564941406,65.40000152587889,64.40000152587889,64.80000305175781,2814039.0,0.0015392273987409055,1.1428548073308156,0.7999816895927883,42.857150155670425,34.37671216263131,-0.8937725132489902,0.2618249923315972,0.1265668956902175,1.1960828272258084,13.536315794068571,1.0,-1.6288492693302032,-0.011667060852047939,-2.162175991280691,2.138841869576595,-1.0869215260663765,1.0635874043622806,-1.9767377737890683,78.94730501893294,48.18297998390867,1.0752544652143217,9,-0.9666652679443359,0.6833324432373047,0.28333568572998047,0.5,6.599998474121094,2,0.11168038433388228,-1.333346049087899,64.96666717529297,5.799826055112075,64.19999694824219,1.095236019225993,64.56666564941406,0.11168038433388228 3008,2017-09-07,65.66666412353516,65.90000152587889,64.76666259765625,65.16666412353516,202920.0,0.00922128816856782,1.3448194216441864,1.8750286106660563,51.81815344441043,37.05268471257055,-1.4298914185051927,-0.48097124568867855,-0.43483583034887374,0.7027289439571263,13.934664088123752,1.133338928222642,-1.681838983997352,0.6633314132690487,-1.2746424008225006,2.601305227360605,-0.30565549377672596,1.6323183203148233,-2.434131889930086,88.88870723683672,53.842465445711206,0.968986907045777,9,-1.3499965667724751,0.08333396911621094,-0.12499618530273438,-0.09999847412109375,6.9333343505859375,3,0.10050759486891048,1.1428548073308156,65.06666564941406,-1.333346049087899,64.96666717529297,5.799826055112075,64.19999694824219,0.10050759486891048 3009,2017-09-08,65.76666259765625,65.96666717529297,65.33333587646484,65.59999847412111,321078.0,0.0015228194618348567,1.2352608549309996,0.3333282470702841,56.249958735252044,40.555202588985956,-1.4644153870169845,-0.6455721583757281,-0.4996539554856554,0.7025233584459869,14.136341089650257,0.633331298828125,-1.5649284718206928,0.783329963684082,-1.111877808474901,2.678537735843058,-0.1642739223954095,1.7309338497635736,-2.320732820669271,90.76902491113228,49.87397718263745,0.9476038860794883,9,-1.4166622161865234,-0.016664505004882812,-0.22499465942382812,-0.1999969482421875,8.73333740234375,4,0.09072479793897292,1.3448194216441864,65.66666412353516,1.1428548073308156,65.06666564941406,-1.333346049087899,64.96666717529297,0.09072479793897292 3010,2017-09-11,67.03333282470703,67.16666412353516,65.96666717529297,65.96666717529297,587307.0,0.01926006546508141,-1.2499964237179029,6.400091554131926,57.476622519601975,44.0686570723415,-2.456392016782658,-1.9713077338573441,-1.7350423757282556,-0.46182983007665257,14.881285256671429,1.4000015258789062,-1.332976348026591,2.0233335494995117,0.026013868627714487,4.020653230371302,1.0246737090636202,3.0219933899354032,-3.3353293078894524,95.34889910283468,53.57219976206389,0.9986598404358962,9,-1.75,-1.283334732055664,-1.4916648864746094,-1.4666671752929688,6.8000030517578125,0,0.08005970276318775,1.2352608549309996,65.76666259765625,1.3448194216441864,65.66666412353516,1.1428548073308156,65.06666564941406,0.08005970276318775 3011,2017-09-12,67.56666564941406,67.90000152587889,66.90000152587889,67.26666259765625,2209605.0,0.007956233148987302,1.0689480995075744,0.281253129246835,74.33153083905322,49.085171456426856,-2.605273955955809,-2.485033008167875,-2.2098337720744468,-0.9089306201023533,15.186727730176585,1.0,-1.0589355157207052,2.4633329391479464,0.1767435865923659,4.74992229170352,1.3200382628701561,3.6066276154257366,-3.4524228597903743,90.47611781529058,42.37007742389455,1.1432946762777871,9,-1.8333320617675781,-1.8166675567626953,-1.6916675567626953,-2.0,6.333335876464844,1,0.05821412545344473,-1.2499964237179029,67.03333282470703,1.2352608549309996,65.76666259765625,1.3448194216441864,65.66666412353516,0.05821412545344473 3012,2017-09-13,67.53333282470703,67.96666717529297,67.26666259765625,67.43333435058594,331563.0,-0.0004933323908565823,-2.2307258930614977,0.3333248563145313,76.7955189794663,53.12998718145954,-2.1851101362837397,-2.49841101871273,-2.1031699303240856,-0.8094414259732332,15.524401844738394,0.7000045776367188,-0.6542285173780726,2.378333473205572,-0.08128411884904096,4.837951065260185,1.1485246771782585,3.6081422692328786,-2.8890838120076126,86.45832091571677,31.12679501317941,1.2298087960273079,9,-1.6499996185302734,-2.0500011444091797,-1.4833354949951172,-1.9666671752929688,5.766670227050781,2,0.054787714355014616,1.0689480995075744,67.56666564941406,-1.2499964237179029,67.03333282470703,1.2352608549309996,65.76666259765625,0.054787714355014616 3013,2017-09-14,68.16666412353516,68.16666412353516,67.13333129882811,67.63333129882811,354486.0,0.009378054841037375,2.875001788141102,5.333409628442959,78.78781748655592,57.63847995862819,-2.5131366345863313,-3.1321885089120656,-2.6070167426684776,-1.385035639040339,16.377002227255062,1.0333328247070455,-0.20509837479281146,2.9099981307983427,0.13255390606741457,5.687442355529278,1.5212760184328715,4.298720243163807,-2.9908282048207724,100.0,37.540022584238,1.3887221123654663,9,-2.1833324432373047,-2.716665267944336,-2.0249996185302734,-2.5999984741210938,5.833335876464844,3,0.0513447451918303,-2.2307258930614977,67.53333282470703,1.0689480995075744,67.56666564941406,-1.2499964237179029,67.03333282470703,0.0513447451918303 3014,2017-09-15,67.56666564941406,68.59999847412111,67.09999847412111,67.96666717529297,2140164.0,-0.00880193393406703,-1.2499957084738096,-0.7500035762820771,80.41237660733428,62.09059379652404,-1.6123966390002522,-2.4891671825885453,-1.9215961150508178,-0.8158932800122187,16.629745946707413,1.5,0.2066885575059132,2.2016664505004826,-0.7620888014750591,5.165421702476017,0.7197888245127189,3.6835440764882534,-1.8524806538319467,60.759482668706,-8.91591506335196,1.4818776259877684,9,-1.1166648864746094,-1.8999996185302734,-1.3750019073486328,-2.0,7.666664123535156,4,0.07449432018480384,2.875001788141102,68.16666412353516,-2.2307258930614977,67.53333282470703,1.0689480995075744,67.56666564941406,0.07449432018480384 3015,2017-09-18,68.13333129882811,68.5,67.76666259765625,67.83333587646484,174960.0,0.00838676356110768,-2.3845666296941848,-0.7499856949397878,85.22167432143013,67.10564478764164,-1.746060537710946,-2.9525590748070556,-2.3719272404683807,-1.4130943196340553,16.651148959634977,0.9333343505859375,0.4722309176828787,2.6066656112670756,-0.5935969890803392,5.8069282116144905,1.0065343110933753,4.206796911440783,-1.8419836075381966,72.54894040983264,-3.269203709110613,1.6001313001737072,9,-1.6333312988281108,-2.4666652679443217,-1.7083330154418803,-2.5666656494140483,5.566665649414077,0,0.0934442596568208,-1.2499957084738096,67.56666564941406,2.875001788141102,68.16666412353516,-2.2307258930614977,67.53333282470703,0.0934442596568208 3016,2017-09-19,68.46666717529297,68.96666717529297,68.09999847412111,68.09999847412111,166542.0,0.004892405377961984,-3.7272575946736137,1.222247653925394,85.43689751874386,71.83672782798313,-1.7105981184479617,-3.2559313829119816,-2.5719105793711776,-1.7849175206283974,17.56952504967494,0.8666687011718608,0.7887117718070868,2.8150014877319336,-0.6425757235466136,6.272578699010474,1.086212882092667,4.543790093371207,-1.7135893274368215,73.21431490836542,-8.3716753236599,1.7287886056392716,9,-1.6000022888183594,-2.616666793823242,-2.033334732055664,-2.9000015258789062,5.366668701171875,1,0.078383670807749,-2.3845666296941848,68.13333129882811,-1.2499957084738096,67.56666564941406,2.875001788141102,68.16666412353516,0.078383670807749 3017,2017-09-20,68.96666717529297,69.09999847412111,68.5,68.76666259765625,341880.0,0.007302823704268713,1.5714192293229052,0.545464003329193,84.45596100707992,75.46315089050195,-1.7871420259762658,-3.590873482346609,-3.011667941398173,-2.3278072144923954,17.97348524640799,0.6333312988281392,1.1503621811222473,3.093334770202631,-0.6212548044935033,6.807924344898758,1.2360399828545638,4.950629557550698,-1.7708714619494543,93.33343505859304,10.85893849773305,1.8572947873480652,9,-1.75,-3.0500011444091797,-2.575002670288086,-3.4000015258789062,6.533332824707031,2,0.07153215535335145,-3.7272575946736137,68.46666717529297,-2.3845666296941848,68.13333129882811,-1.2499957084738096,67.56666564941406,0.07153215535335145 3018,2017-09-21,69.76666259765625,70.19999694824219,68.69999694824219,69.23332977294922,371436.0,0.011599740209714993,1.1428548073307503,2.6666030898340645,86.11110522423012,78.78105605594396,-2.172894326136799,-4.174342361019669,-3.7355097315279266,-3.1526377147838502,18.56323621729195,1.5,1.511161784874048,3.619997215270999,-0.3991614036662554,7.639155834208246,1.6104179058023789,5.629576524739619,-2.190026332157217,86.02146568124368,3.6600554897395767,2.0095793094686245,9,-1.6833305358886719,-3.299997329711914,-3.2999982833862305,-4.1999969482421875,7.9333343505859375,3,0.050645112186006536,1.5714192293229052,68.96666717529297,-3.7272575946736137,68.46666717529297,-2.3845666296941848,68.13333129882811,0.050645112186006536 3019,2017-09-22,70.93333435058594,70.96666717529297,69.23332977294922,70.46666717529297,412137.0,0.016722481905976583,5.500021457692583,0.8750017881410486,92.08335876464844,82.62624897206024,-2.826876559716112,-5.084517628922725,-4.805527996732053,-4.338144767099152,19.203479905183766,1.73333740234375,1.900763681987911,4.458335685729978,0.0022924146964271586,8.914378956763535,2.2303140502131953,6.68635732124676,-2.8320259485382735,98.95835071799652,14.132422460723816,2.228021635516779,9,-2.0,-4.083333969116211,-4.308337211608887,-5.366668701171875,6.0666656494140625,4,0.04323306774579572,1.1428548073307503,69.76666259765625,1.5714192293229052,68.96666717529297,-3.7272575946736137,68.46666717529297,0.04323306774579572 3020,2017-09-25,70.80000305175781,71.5999984741211,70.53333282470703,70.96666717529297,378996.0,-0.0018796705392296609,-2.0475962114854336,-0.3571370183268756,89.5928075123011,84.32194638019888,-2.350203054263787,-4.623813581055813,-4.591218706529958,-4.215567267634242,19.60395000134624,1.0666656494140625,2.1962806204009553,3.9666707992553683,-0.6759250736349145,8.609266672145651,1.645372862810234,6.2879687357005025,-2.1256228950610847,77.14298793247758,-8.459341033463815,2.32129793644514,9,-1.4500045776367188,-3.6333370208740234,-4.3083391189575195,-5.516670227050781,6.599998474121094,0,0.06261760635731117,5.500021457692583,70.93333435058594,1.1428548073307503,69.76666259765625,1.5714192293229052,68.96666717529297,0.06261760635731117 3021,2017-09-26,70.96666717529297,71.46666717529297,70.36666870117189,70.76666259765625,739644.0,0.002354012942814565,-1.200013733014965,-1.20004577706569,89.68614422031796,85.75423807362685,-2.2169988293761946,-4.418447142108704,-4.657179635702917,-4.386802797965899,19.4128267063379,1.0999984741210795,2.485429510570583,3.7533348083496065,-0.9383988248423663,8.44506844154158,1.4074679917536201,6.099201624945593,-1.73333740234375,79.56994804625876,-6.590230716845269,2.345866816595987,9,-1.616668701171875,-3.8000011444091797,-4.6916704177856445,-5.6833343505859375,6.26666259765625,1,0.03851568464103994,-2.0475962114854336,70.80000305175781,5.500021457692583,70.93333435058594,1.1428548073307503,69.76666259765625,0.03851568464103994 3022,2017-09-27,71.66666412353516,71.93333435058594,71.06666564941406,71.06666564941406,302073.0,0.009863742741548442,-1.8889030174332109,2.9999237078008774,89.82305186913617,86.98037522724688,-2.5356777022351196,-4.725397195953619,-5.269904109528696,-5.088411575062864,19.73988780480816,0.9666671752929688,2.71528289710011,4.049998474121097,-0.7201092920938379,8.820106240336031,1.6649445910136365,6.435052357228557,-1.9600006103515568,91.75247758376592,5.692169828341704,2.3850538831074664,9,-2.1499977111816406,-4.333330154418945,-5.516667366027832,-6.383331298828125,5.6666717529296875,2,0.030232630183468556,-1.200013733014965,70.96666717529297,-2.0475962114854336,70.80000305175781,5.500021457692583,70.93333435058594,0.030232630183468556 3023,2017-09-28,71.9000015258789,72.0999984741211,71.36666870117188,71.66666412353516,241638.0,0.003255870845914277,1.315785669541753,0.38889665958826597,90.00004975693736,88.04567224386945,-2.440381640557419,-4.615167027229035,-5.407159943195936,-5.325213705271395,20.882823729739545,0.7333297729492188,2.8130033276150215,3.9150024414062443,-0.9884398084991233,8.818444691311605,1.4632813164535605,6.366723566358928,-1.7480038452148392,93.02336722201522,7.2464392234915636,2.4517211249526802,9,-1.9666709899902344,-4.483335494995117,-6.016669273376465,-6.616668701171875,5.4333343505859375,3,0.050069518744382036,-1.8889030174332109,71.66666412353516,-1.200013733014965,70.96666717529297,-2.0475962114854336,70.80000305175781,0.050069518744382036 3024,2017-09-29,71.63333129882812,72.16666412353516,71.5,71.80000305175781,428172.0,-0.003708904330896323,-2.0769041163421247,-0.7142950562385562,84.50000171661442,87.96548639888992,-1.7167224455507721,-3.9968559633109777,-5.029406924448722,-5.059868443861973,22.364440694151355,0.6666641235351562,2.9155365426229594,3.294998931884763,-1.5896974562296862,8.179695319999219,0.8526507378275312,5.737347125941994,-1.0917334594726498,70.3703232752224,-13.609400289742396,2.4423481940572267,9,-1.5,-4.183332443237305,-5.77500057220459,-6.349998474121094,5.5666656494140625,4,0.08469054195045245,1.315785669541753,71.9000015258789,-1.8889030174332109,71.66666412353516,-1.200013733014965,70.96666717529297,0.08469054195045245 3025,2017-10-02,72.0999984741211,72.23332977294922,71.46666717529297,71.46666717529297,482643.0,0.006514665265896946,-1.421047559389004,-3.7998718300833105,84.34343843019391,87.8439909446066,-1.7450568173635475,-4.048919118693746,-5.385874955949916,-5.503870817014388,23.660223739915605,0.76666259765625,2.966660324886135,3.366666030883792,-1.384844310228118,8.118176371995702,0.990910860327844,5.74242120143974,-1.233387377929688,92.85723043974049,9.298590752575407,2.375755170555954,10,-1.7333335876464844,-4.616666793823242,-6.108333587646484,-6.8166656494140625,5.466667175292969,0,0.06796118765020043,-2.0769041163421247,71.63333129882812,1.315785669541753,71.9000015258789,-1.8889030174332109,71.66666412353516,0.06796118765020043 3026,2017-10-03,72.36666870117188,73.03333282470703,72.03333282470703,72.16666412353516,319272.0,0.003698616264832477,-3.2857096146615006,0.3157977159928685,85.36585910486022,87.94509073324886,-1.5648998085225116,-3.9344982827574313,-5.525154849545899,-5.740773168321454,26.20208737841747,1.0,3.0834469453753286,3.263336181640625,-1.4049308014648432,7.931603164746093,0.9292026900878909,5.597469673193359,-1.2267138696289095,66.10183299389001,-16.38404556568203,2.3341334915527336,10,-1.5000038146972656,-4.483335494995117,-6.625003814697266,-7.083335876464844,4.033332824707031,1,0.06955319230585943,-1.421047559389004,72.0999984741211,-2.0769041163421247,71.63333129882812,1.315785669541753,71.9000015258789,0.06955319230585943 3027,2017-10-04,72.33333587646484,72.56666564941406,72.0,72.36666870117188,224244.0,-0.00046061018567367107,1.6154198285120693,-0.16666030898340645,83.42247887434273,87.64635447215025,-1.1217466710186983,-3.5087469064277172,-5.382609793446633,-5.696192386835946,28.863559196080335,0.5666656494140625,3.130080925840744,2.8666698455810575,-1.605782005883782,7.339121697045897,0.6304439198486449,5.10289577131347,-0.866668701171875,58.0001190187363,-21.350376155036244,2.236225925732416,10,-1.2000045776367188,-4.116668701171875,-7.008337020874023,-7.0500030517578125,2.8333282470703125,2,0.06774184872176892,-3.2857096146615006,72.36666870117188,-1.421047559389004,72.0999984741211,-2.0769041163421247,71.63333129882812,0.06774184872176892 3028,2017-10-05,72.26666259765625,72.5,71.86666870117188,72.33333587646484,211278.0,-0.000921750365868168,2.1666444143508365,2.0002288853284504,91.22795511248648,87.55130962191004,-0.7410881876691349,-3.080188915799539,-5.236410653068788,-5.604706433589143,31.754616677708675,0.633331298828125,3.165617693058252,2.469996643066409,-1.7908505351760766,6.730843821308895,0.33957305394515913,4.600420232187659,-0.48666229248047443,51.06357075375221,-29.37291505861645,2.130423589121245,10,-0.5666618347167969,-3.966663360595703,-7.116662979125977,-7.149997711181641,2.600006103515625,3,0.070110796551063,1.6154198285120693,72.33333587646484,-3.2857096146615006,72.36666870117188,-1.421047559389004,72.0999984741211,0.070110796551063 3029,2017-10-06,71.73332977294922,72.53333282470703,71.69999694824219,72.30000305175781,230322.0,-0.007380067178089478,-1.6315637309818944,8.499256207804097,81.76462114082534,86.68151113619051,-0.09201891864707079,-2.1891686873347,-4.629184270794241,-5.030782036060231,34.65044417773249,0.8333358764648438,3.1971519594765425,1.6383304595947266,-2.254039202679337,5.53070012186879,-0.3078543715423052,3.5845152907317583,1.3000030517578125,17.021027923602116,-61.75233734052266,1.9461848311370287,10,-0.033329010009765625,-3.3166637420654297,-6.583330154418945,-6.616664886474609,2.3000030517578125,4,0.07806700345907269,2.1666444143508365,72.26666259765625,1.6154198285120693,72.33333587646484,-3.2857096146615006,72.36666870117188,0.07806700345907269 3030,2017-10-09,72.4000015258789,72.5,71.53333282470703,71.76666259765625,357309.0,0.009293751663833838,1.3199941406428812,-1.1176438909458095,82.77770289687373,85.9139065446967,-0.5675466339725972,-2.5646597874991386,-5.2126921570572335,-5.661089263314025,36.637664001083316,0.9666671752929688,3.152427323704657,2.0366687774658203,-1.7039827111510988,5.777320266082739,0.16634303315736076,3.90699452177428,0.6066645812988298,57.777913411458336,-20.802286134025444,1.8703257443084564,10,-0.3500022888183594,-3.983335494995117,-7.250001907348633,-7.283336639404297,2.0333328247070312,0,0.06629827791712906,-1.6315637309818944,71.73332977294922,2.1666444143508365,72.26666259765625,1.6154198285120693,72.33333587646484,0.06629827791712906 3031,2017-10-10,71.5,72.69999694824219,71.4000015258789,72.26666259765625,268086.0,-0.012430960040203942,-1.6896655143565216,-1.2105091973546311,69.79161078745874,83.68819086895478,0.4649595674654847,-1.4280928458919817,-4.287701664720885,-4.7343776902241075,38.264873365032535,1.2999954223632812,2.9072750893455463,0.9400005340576172,-2.5891669249203346,4.469167993035569,-0.8245831954313587,2.704584263546593,1.4477327758789045,7.692217403297084,-66.17057783164027,1.7645837294889746,10,0.7000007629394531,-2.833332061767578,-6.466667175292969,-6.383335113525391,2.633331298828125,1,0.08484847062117562,1.3199941406428812,72.4000015258789,-1.6315637309818944,71.73332977294922,2.1666444143508365,72.26666259765625,0.08484847062117562 3032,2017-10-11,71.23332977294922,71.63333129882812,70.80000305175781,71.33333587646484,261282.0,-0.0037296535251857277,1.3809482288828339,0.13044343603216305,62.49995123277054,80.63262436626955,0.7416941509302575,-0.9170322201410244,-3.9868053475364036,-4.44174457265953,39.60434687677422,0.8333282470703125,2.7176947701333347,0.4883304595947209,-2.7486116615236256,3.7252725807130673,-1.1301406009644523,2.106801520153894,1.6215391279296796,22.806742800237718,-47.47252231656226,1.6184710605591723,10,0.6833381652832031,-2.51666259765625,-6.1999969482421875,-6.116664886474609,4.4333343505859375,2,0.07253166136411227,-1.6896655143565216,71.5,1.3199941406428812,72.4000015258789,-1.6315637309818944,71.73332977294922,0.07253166136411227 3033,2017-10-12,71.66666412353516,72.16666412353516,70.96666717529297,71.23332977294922,281235.0,0.006083308922482766,-1.4827705955707091,-4.3330790357033875,57.14279344687213,77.59293455852041,0.3037194423414462,-1.1327896777895745,-4.366202758535451,-4.8479294465584815,41.007214861569466,1.1999969482421875,2.5197744653376333,0.7466648101806612,-2.2746167782828763,3.767946398644199,-0.7639759840511147,2.257305604412437,1.0333328247070312,45.61388714884595,-20.168622214682244,1.510640794231771,10,0.2500038146972656,-2.7666664123535156,-6.741664886474609,-6.549999237060547,3.2000045776367188,3,0.04883721103534122,1.3809482288828339,71.23332977294922,-1.6896655143565216,71.5,1.3199941406428812,72.4000015258789,0.04883721103534122 3034,2017-10-13,72.5999984741211,72.63333129882812,71.13333129882812,71.66666412353516,264309.0,0.01302327047031393,2.0,2.153843445191732,65.16843963651654,75.46237913700072,-0.5342556839623285,-1.759937985808321,-5.255134791353697,-5.754265931754972,42.295624029357946,1.5,2.281603013178753,1.4283325195312528,-1.234056796260191,4.090721835322697,0.09713786163553095,2.7595271774269747,-1.7999954223632812,94.73690550763745,29.13598205698078,1.331194657895719,10,-0.6833305358886719,-3.4166641235351562,-7.5666656494140625,-7.483333587646484,2.7666702270507812,4,0.031221353645878525,-1.4827705955707091,71.66666412353516,1.3809482288828339,71.23332977294922,-1.6896655143565216,71.5,0.031221353645878525 3035,2017-10-16,74.5,74.63333129882812,72.56666564941406,72.5999984741211,586854.0,0.0261708204657356,-1.1016933372126856,2.0357137018326874,73.04339086207531,74.09321599891351,-2.2998711937344325,-3.329198406087471,-7.0984861458568815,-7.619672821405388,44.00372630614119,2.0666656494140625,2.059396400011309,3.010000610351568,0.3547531088775173,5.665248111825619,1.6823768596145499,4.3376243610885865,-3.6633303833007744,96.52178758941331,31.337550363066597,1.3276237507370223,10,-1.7833328247070312,-4.200000762939453,-9.450000762939453,-9.38333511352539,1.9666671752929688,0,-0.006263988930106934,2.0,72.5999984741211,-1.4827705955707091,71.66666412353516,1.3809482288828339,71.23332977294922,-0.006263988930106934 3036,2017-10-17,73.83333587646484,74.5,73.56666564941406,74.43333435058594,334572.0,-0.008948511725304087,1.5454696782113837,-0.3157884169822155,64.19212009754926,71.95650946815869,-1.5681937727771356,-2.360907124823669,-6.384974285411886,-6.934180885134509,45.48595103687436,0.9333343505859375,1.9363204935786626,2.075003051757818,-0.3701745098315996,4.520180613347236,0.8524142709631093,3.297591832552527,-2.8447997924804582,79.13052650853233,16.59205897683743,1.222588780794712,10,-1.116668701171875,-3.066669464111328,-8.316670417785645,-8.716670989990234,2.1666641235351562,1,0.008126389888775787,-1.1016933372126856,74.5,2.0,72.5999984741211,-1.4827705955707091,71.66666412353516,0.008126389888775787 3037,2017-10-18,73.9000015258789,74.5999984741211,73.53333282470703,73.83333587646484,401532.0,0.0009029207284581009,-2.1999725343892336,-0.11110969825667892,63.392815176453034,68.86371614193274,-1.5525215170740694,-2.1492212409415146,-6.381559772981092,-6.977714309454171,46.97407126236174,1.0666656494140625,1.7850017129588025,1.8950019836425724,-0.3516892231301938,4.141693190415339,0.7716563802561893,3.0183475870289556,-2.7656736333007643,80.00008322981625,20.437136202949354,1.1233456033863822,10,-1.1833343505859375,-3.033336639404297,-8.15833568572998,-8.783336639404297,1.5999984741210938,2,0.0031573716932538076,1.5454696782113837,73.83333587646484,-1.1016933372126856,74.5,2.0,72.5999984741211,0.0031573716932538076 3038,2017-10-19,73.30000305175781,74.03333282470703,73.06666564941406,74.03333282470703,383673.0,-0.008119059022089203,1.6363778233231723,-11.000114442664225,60.68376820780074,66.52139914937445,-0.8834311516447144,-1.3396245531592967,-5.703038471977393,-6.36688576387742,47.6275621294601,0.9666671752929688,1.577287396559953,1.1183364868164034,-0.9345874163172425,3.1712603899500493,0.09187453524957334,2.1447984383832335,-2.025715022929674,61.9049072265625,3.5558047956702126,1.026461951566826,10,-0.5833358764648438,-2.433338165283203,-7.616670608520508,-8.183338165283203,2.0333328247070312,3,0.032287325692281765,-2.1999725343892336,73.9000015258789,1.5454696782113837,73.83333587646484,-1.1016933372126856,74.5,0.032287325692281765 3039,2017-10-20,74.0,74.23332977294922,73.30000305175781,73.4000015258789,316689.0,0.009549753330131638,-1.3333301544007554,-0.818183709776423,61.82571392482242,64.19340037470208,-1.3724118265361938,-1.8952660376832853,-6.282521675952552,-7.051340013364808,47.95094197062099,0.9333267211914062,1.426411514235653,1.6650001525878935,-0.45242827163765753,3.7824285768134445,0.606285940475118,2.723714364700669,-2.5913502403718667,69.35492206938815,14.735911141867888,1.0587142121127744,10,-1.2833328247070312,-3.1333351135253906,-8.283334732055664,-8.88333511352539,0.866668701171875,4,0.01171173920502544,1.6363778233231723,73.30000305175781,-2.1999725343892336,73.9000015258789,1.5454696782113837,73.83333587646484,0.01171173920502544 3040,2017-10-23,75.23332977294922,75.23332977294922,73.93333435058594,74.4000015258789,481848.0,0.01666661855336793,2.120008056689799,1.3888839438983762,65.92588134267058,63.763874880836724,-2.41559351005003,-2.9296365495730186,-7.389267628261592,-8.25700734920433,48.15702278871993,1.2999954223632812,1.2777249765850343,2.676663589477542,0.3210198947056,5.032307284249484,1.498841742091571,3.854485436863513,-3.6956927517530858,100.0,44.89884572318154,1.1778218473859698,10,-2.216663360595703,-3.7333335876464844,-9.174996376037598,-10.11666488647461,0.600006103515625,0,0.0017723385183809892,-1.3333301544007554,74.0,1.6363778233231723,73.30000305175781,-2.1999725343892336,73.9000015258789,0.0017723385183809892 3041,2017-10-24,73.69999694824219,75.66666412353516,73.56666564941406,75.26666259765625,516732.0,-0.020381030978351755,-1.2909137820539496,-1.8800102539688353,56.507905136903936,63.09809198129598,-0.6005244007092045,-1.2448544355140854,-5.718768124875041,-6.704647508435897,48.65369863915795,2.0999984741210938,1.2045809038377087,1.0066642761230469,-1.2766193975498368,3.2899479497959305,-0.13497756071339495,2.1483061129594887,-1.9406183619408637,24.35891040444618,-29.1207619260019,1.1416418368364436,10,-0.383331298828125,-1.8166656494140625,-7.616663932800293,-8.133333206176758,2.3333358764648438,1,0.037539624716589115,2.120008056689799,75.23332977294922,-1.3333301544007554,74.0,1.6363778233231723,73.30000305175781,0.037539624716589115 3042,2017-10-25,73.83333587646484,75.9000015258789,73.0999984741211,73.83333587646484,449550.0,0.0018092121267834216,-2.8181647940074908,-0.0,57.413275860201665,63.12814558277705,-0.3646096897235651,-1.2728064641298147,-5.736353319909782,-6.825442239401113,48.71874882969525,2.8000030517578125,1.0674110992802497,1.0316696166992188,-1.252113544807358,3.3154527782057954,-0.1102219640540767,2.173561197452514,-1.7613744471848065,27.058924902590668,-25.622329333641765,1.14189158075329,10,-0.3166694641113281,-1.6333351135253906,-7.475003242492676,-8.150001525878906,1.0999984741210938,2,0.02934533700550035,-1.2909137820539496,73.69999694824219,2.120008056689799,75.23332977294922,-1.3333301544007554,74.0,0.02934533700550035 3043,2017-10-26,75.5,75.66666412353516,73.43333435058594,74.26666259765625,1234440.0,0.02257332820941138,1.851061135839023,100.0,66.09687501426436,63.23130506919347,-1.5984228891466188,-2.799469480499198,-7.253689699644184,-8.453776095216725,48.7082923725699,2.2333297729492188,1.1343516579224229,2.518333816528326,-0.019564920300084054,5.056232553356736,1.249384448114128,3.787283184942524,-3.04523456106007,85.71424678884584,27.343990524476247,1.2689493684142035,10,-1.2666664123535156,-3.200000762939453,-8.933333396911621,-9.75,-1.23333740234375,3,0.0,-2.8181647940074908,73.83333587646484,-1.2909137820539496,73.69999694824219,2.120008056689799,75.23332977294922,0.0 3044,2017-10-27,77.69999694824219,77.76666259765625,74.86666870117188,75.5,496881.0,0.02913903242704885,1.485714472557008,1.7837754243578958,70.02517700872691,62.89594797437699,-3.351334914711387,-4.7660197653122935,-9.25207490538233,-10.594809420170165,48.972946220241035,2.899993896484375,1.3676370919466905,4.41499748229981,1.196667280016257,7.633327684583364,2.805832381158041,6.02416258344158,-4.900707900608353,98.57144959120046,38.46869128481487,1.6091651011417767,10,-2.2833328247070312,-4.200000762939453,-10.42499828338623,-11.249998092651367,-2.0999984741210938,4,-0.030458959649043882,1.851061135839023,75.5,-2.8181647940074908,73.83333587646484,-1.2909137820539496,73.69999694824219,-0.030458959649043882 3045,2017-10-30,77.0,78.0,76.69999694824219,78.0,402846.0,-0.009008970086684442,1.600006103515625,-0.4545460850748029,71.09975742022496,63.663463232452074,-2.524944288160796,-3.8789822833169296,-8.338324482398349,-9.835062845039701,49.24629761402189,1.3000030517578125,1.6315375082570966,3.4700004577636747,-0.09578239720272563,7.035783312730075,1.6871090302804674,5.252891885246882,-3.6046261263634705,79.59184308987268,12.328291002277624,1.7828914274832035,10,-1.4666671752929688,-2.8166656494140625,-9.108332633972168,-10.149999618530273,-1.1999969482421875,0,-0.027705601283482095,1.485714472557008,77.69999694824219,1.851061135839023,75.5,-2.8181647940074908,73.83333587646484,-0.027705601283482095 3046,2017-10-31,77.4000015258789,77.86666870117188,76.9000015258789,77.26666259765625,206514.0,0.005194825011414439,-1.2307848056692636,-0.13333892822265625,73.41775892639849,64.7773458713349,-2.643836502650899,-4.092383458865612,-8.549904430300415,-10.183559120035767,49.15174592905327,0.9666671752929688,1.7994237940551159,3.618335342407221,-0.29526280664018145,7.531933491454623,1.6615362678835197,5.575134416930922,-3.3599799945514945,87.75513699429976,14.253911749821015,1.9567990745237036,10,-1.866668701171875,-3.2166671752929688,-9.141669273376465,-10.233335494995117,-4.033332824707031,1,-0.020241157862125436,1.600006103515625,77.0,1.485714472557008,77.69999694824219,1.851061135839023,75.5,-0.020241157862125436 3047,2017-11-01,77.23332977294922,77.86666870117188,77.06666564941406,77.19999694824219,282204.0,-0.0021533817783447873,-4.333435060145978,0.24998569548549524,71.57623365593662,65.98761981001667,-2.1843111392302177,-3.7310892187415448,-8.146655275256308,-9.968489685522854,49.10296240727149,0.8000030517578125,1.7293065101256673,3.2066638946533175,-0.9321895847926527,7.345517374099288,1.1372371549303324,5.2760906343763025,-2.6389112560076455,83.21159712778292,5.92740561607512,2.0694267397229877,11,-1.6833305358886719,-2.8333282470703125,-8.974997520446777,-10.06666374206543,-3.6999969482421875,2,-0.015537293960650733,-1.2307848056692636,77.4000015258789,1.600006103515625,77.0,1.485714472557008,77.69999694824219,-0.015537293960650733 3048,2017-11-02,77.33333587646484,77.66666412353516,76.76666259765625,77.26666259765625,288900.0,0.0012948568164756757,1.4545615330995953,2.0002288853284504,69.61327818250103,66.85290472753651,-1.8461661656936883,-3.617522764892513,-7.99652211664575,-10.005719236144515,49.10480266731483,0.9000015258789062,1.8066312535595443,3.0533363342285185,-1.2489497071501319,7.355622375607169,0.9021933135392004,5.2044793549178365,-2.2621359518950896,78.72347160402443,3.4962800770956477,2.151143020689322,11,-1.7833366394042969,-2.9333343505859375,-8.90833568572998,-10.000001907348633,-4.400001525878906,3,-0.03103450146923392,-4.333435060145978,77.23332977294922,-1.2307848056692636,77.4000015258789,1.600006103515625,77.0,-0.03103450146923392 3049,2017-11-03,77.33333587646484,77.86666870117188,77.0999984741211,77.63333129882812,208269.0,0.0,1.0,-4.499485066941298,63.93444222233062,66.63163371416539,-1.4791568526323289,-3.348133874930042,-7.743374686749576,-9.96253035336467,49.40334850683611,0.7666702270507812,1.9065000396795,2.7733360290527287,-1.5598952206680536,7.106567278773511,0.6067204041923304,4.939951653913127,-1.8521039413348603,48.71826472763126,-22.83151798585144,2.166615624860392,11,-1.7833366394042969,-2.9333343505859375,-8.658337593078613,-9.916669845581055,-4.1666717529296875,4,-0.03965525661155256,1.4545615330995953,77.33333587646484,-4.333435060145978,77.23332977294922,-1.2307848056692636,77.4000015258789,-0.03965525661155256 3050,2017-11-06,77.19999694824219,77.73332977294922,77.0999984741211,77.33333587646484,161508.0,-0.0017242102220400568,-2.79995880158385,0.4444698761476056,67.47400925505738,67.85008972729355,-1.1594356327982354,-2.9900550043762877,-7.3295771136919114,-9.779952677623669,49.985903847996106,0.633331298828125,2.091199703766108,2.3999973297119084,-1.9611284590947378,6.7611231185185545,0.2194344353085853,4.5805602241152314,-1.3661374840304035,39.39381328894437,-29.908338101934376,2.18056289440332,11,-1.6499977111816406,-2.7999954223632812,-8.408331871032715,-9.749998092651367,-4.099998474121094,0,-0.020725369655050563,1.0,77.33333587646484,1.4545615330995953,77.33333587646484,-4.333435060145978,77.23332977294922,-0.020725369655050563 3051,2017-11-07,77.56666564941406,78.56666564941406,77.0999984741211,77.9000015258789,808947.0,0.004749594762519349,-1.3157837675048938,2.4999141729129715,68.45634697227229,69.07709762863473,-1.02804676624109,-3.0345011840990708,-7.39714722721709,-10.08623478464709,50.60143361480121,1.4666671752929688,2.242852836794029,2.4633327484130803,-1.7735096217732575,6.700175118599418,0.34491156331991135,4.581753933506249,-1.4295465101919262,44.444538634340695,-22.53345395981244,2.1184211850931662,11,-1.5666656494140625,-2.883331298828125,-8.641667366027832,-10.083333969116211,-4.166664123535156,1,-0.022776054415452274,-2.79995880158385,77.19999694824219,1.0,77.33333587646484,1.4545615330995953,77.33333587646484,-0.022776054415452274 3052,2017-11-08,76.4000015258789,77.66666412353516,75.43333435058594,77.66666412353516,937437.0,-0.01504079250754764,2.5263214956873705,3.79995880158385,64.76188676969491,68.92876560146036,0.6045631807907483,-1.5398662172974156,-5.9462966799204935,-8.862161602460304,51.41475572782021,2.2333297729492188,2.228938720783617,1.0383350372314482,-2.8179287256699155,4.894598800132812,-0.8897968442192337,2.96646691868213,2.1666641235351562,30.851100094474692,-35.249730589725445,1.9281318814506827,11,0.3166656494140625,-1.7166671752929688,-7.025002479553223,-8.516668319702148,-3.2666702270507812,2,-0.03970330843095016,-1.3157837675048938,77.56666564941406,-2.79995880158385,77.19999694824219,1.0,77.33333587646484,-0.03970330843095016 3053,2017-11-09,75.16666412353516,76.56666564941406,74.96666717529297,76.53333282470703,345669.0,-0.01614315939412625,1.2325544259328258,1.078952440610996,55.28699047064542,67.2911893194513,1.9954916429655327,-0.032541632630028516,-4.467333792906004,-7.5822620733652855,51.71888442873311,1.5999984741210938,2.407607495214762,-0.370002365112299,-3.81608761735761,3.076082887133012,-2.0930449912349616,1.3530402610103636,3.4000015258789062,5.555473139221674,-57.64967422896392,1.723042626122656,11,1.6000022888183594,-0.48332977294921875,-5.491664886474609,-7.283330917358398,-2.8666610717773438,3,-0.021729463690762896,2.5263214956873705,76.4000015258789,-1.3157837675048938,77.56666564941406,-2.79995880158385,77.19999694824219,-0.021729463690762896 3054,2017-11-10,74.86666870117188,75.16666412353516,74.46666717529297,75.16666412353516,192072.0,-0.003991070055606616,3.666717530072989,0.21950851885760223,48.18484864737062,64.7450883446897,2.068878151966402,0.47007487629268496,-3.92120917446033,-7.236976275089688,51.55404766417631,0.6999969482421875,2.5792917678937215,-0.7833312988281307,-3.9614350117874295,2.394772414131168,-2.372383155307787,0.8057205576515258,3.5559970092773483,9.756138408433275,-46.77904852533351,1.5890518564796499,11,1.6499977111816406,-0.1833343505859375,-4.866668701171875,-6.983335494995117,-0.7666702270507812,4,-0.025823699439636916,1.2325544259328258,75.16666412353516,2.5263214956873705,76.4000015258789,-1.3157837675048938,77.56666564941406,-0.025823699439636916 3055,2017-11-13,74.03333282470703,75.33333587646484,73.46666717529297,75.33333587646484,200325.0,-0.011130933042995172,1.8717912602556428,4.3334096284428165,51.773060006704114,62.340121798057,2.723547378738772,1.3351083298372828,-2.834532250106662,-6.3595425305028925,50.04136337105518,1.866668701171875,2.4805110023410464,-1.5933338165283146,-4.813561140707122,1.6268935076504931,-3.2034474786177185,0.016779845561089246,4.151972973632823,11.11109448933156,-47.44962171099685,1.6101136620894039,11,1.9833335876464844,0.6500015258789062,-3.97499942779541,-6.149999618530273,0.3000030517578125,0,-0.011706466102558655,3.666717530072989,74.86666870117188,1.2325544259328258,75.16666412353516,2.5263214956873705,76.4000015258789,-0.011706466102558655 3056,2017-11-14,74.43333435058594,74.86666870117188,73.9000015258789,73.9000015258789,194679.0,0.005402992282219854,-2.6250053644231457,-0.41025505592919936,53.103436301084976,60.287588758629035,2.0768746580637156,1.0354499904222223,-2.996037186104587,-6.685528404533613,48.4469317390847,0.9666671752929688,2.1178094618611993,-1.223332214355466,-4.383840531488843,1.9371761027779115,-2.8035863729221546,0.3569219442112228,3.3744803579101728,23.015901849584562,-37.89665295125171,1.5802541585666854,11,1.5833320617675781,0.25,-4.2000017166137695,-6.55000114440918,-0.46666717529296875,1,-0.017913155283152404,1.8717912602556428,74.03333282470703,3.666717530072989,74.86666870117188,1.2325544259328258,75.16666412353516,-0.017913155283152404 3057,2017-11-15,74.13333129882812,74.33333587646484,73.5999984741211,74.33333587646484,162204.0,-0.004030493251112155,6.333206179668129,-0.3750089407052428,41.767074179612095,57.19356609164137,2.1131156377733618,1.4269924471288675,-2.4593300660216357,-6.2928099007939124,46.62524112936816,0.8333358764648438,1.763230870038754,-1.5350017547607422,-4.6698254144382645,1.5998219049167801,-3.1024135845995033,0.03241007507801896,3.327191607011727,21.505304892905396,-34.77172627562119,1.567411829838762,11,1.8833351135253906,0.5500030517578125,-3.6999969482421875,-6.249998092651367,0.03333282470703125,2,-0.009892038575646911,-2.6250053644231457,74.43333435058594,1.8717912602556428,74.03333282470703,3.666717530072989,74.86666870117188,-0.009892038575646911 3058,2017-11-16,75.66666412353516,75.96666717529297,74.19999694824219,74.26666259765625,209661.0,0.020683446944077533,-1.304353234449713,-6.999847415601755,36.68126242480154,54.16543500302703,0.3559331602331639,0.08438114426360244,-3.7526037393588183,-7.721973061857,45.81278143501633,1.8333358764648438,1.3502432231792199,-0.12000198364258097,-3.050415232688451,2.810411265403289,-1.585208608165516,1.345204640880354,1.4743503238609463,87.9998779296875,35.541366860169475,1.465206624522936,11,0.3500022888183594,-0.8999977111816406,-5.349996566772461,-7.783330917358398,-1.2333297729492188,3,-0.033480170614777593,6.333206179668129,74.13333129882812,-2.6250053644231457,74.43333435058594,1.8717912602556428,74.03333282470703,-0.033480170614777593 3059,2017-11-17,74.86666870117188,75.66666412353516,74.5,75.66666412353516,209595.0,-0.01057262708261053,1.9166769981975453,-0.5714246788845837,36.2069441786221,50.691316661200894,0.8596353829615708,1.0041158478124856,-2.7201194255789147,-6.824063631871056,44.8523383659619,1.1666641235351562,0.9415941504027359,-0.9633308410644474,-3.806843950434697,1.880182268305802,-2.385087395749565,0.4584257136206702,1.9803979644559746,56.00006103515624,6.685656226390364,1.4217565546851236,11,1.1499977111816406,-0.01667022705078125,-4.458335876464844,-6.983335494995117,-0.8333358764648438,4,-0.0342831555609725,-1.304353234449713,75.66666412353516,6.333206179668129,74.13333129882812,-2.6250053644231457,74.43333435058594,-0.0342831555609725 3060,2017-11-20,75.36666870117188,75.69999694824219,74.23332977294922,74.66666412353516,135258.0,0.006678539444512133,1.146350994523561,-0.8750107288974508,37.021309337481114,47.19853470177966,0.08071756148413556,0.5424280212075274,-3.0178618880086105,-7.231828371165932,43.27203024930865,1.4666671752929688,0.5626929370373119,-0.4699977874755916,-3.3082409062570406,2.3682453313058573,-1.889119346866309,0.9491237719151258,1.209966005229191,74.647973591572,28.948694665495182,1.4191215593907214,11,0.1999969482421875,0.1999969482421875,-4.816667556762695,-7.483335494995117,-1.2666702270507812,0,-0.016806769476213956,1.9166769981975453,74.86666870117188,-1.304353234449713,75.66666412353516,6.333206179668129,74.13333129882812,-0.016806769476213956 3061,2017-11-21,76.46666717529297,76.73332977294922,74.69999694824219,75.36666870117188,342318.0,0.014595291168866487,1.4898100269521635,1.571416115355691,45.62740521432189,45.07248119562709,-1.3317752256578501,-0.3580272186845548,-3.9158441754264004,-8.222146261494686,41.66099719365404,2.0333328247070312,0.30507528556026386,0.49166717529297443,-2.172442627218871,3.1557769778048197,-0.8403877259629411,1.82372207654889,-3.0,91.48948603819895,48.44770348969274,1.3320549012559217,11,-1.366668701171875,-0.6500015258789062,-4.958333969116211,-7.783334732055664,-1.9333343505859375,1,-0.02789883981653929,1.146350994523561,75.36666870117188,1.9166769981975453,74.86666870117188,-1.304353234449713,75.66666412353516,-0.02789883981653929 3062,2017-11-22,76.0,77.19999694824219,76.0,76.73332977294922,206838.0,-0.006102883681633142,-2.272734839105692,-0.6666643547257229,42.70072047614075,43.67400675179324,-1.0368512416521156,0.2943765430197658,-3.2473438096582043,-7.640479475386286,40.72896052888145,1.1999969482421875,-0.007901156509518614,-0.08333320617676065,-2.5496201254987767,2.3829537131452554,-1.3164766658377687,1.1498102534842474,-2.467999572753911,60.000101725260414,20.58483442767578,1.2331434596610078,11,-0.6666679382324219,-0.1833343505859375,-4.258333206176758,-7.316667556762695,-2.4000015258789062,2,-0.026754379272460938,1.4898100269521635,76.46666717529297,1.146350994523561,75.36666870117188,1.9166769981975453,74.86666870117188,-0.026754379272460938 3063,2017-11-23,75.5,76.06666564941406,75.23332977294922,75.73332977294922,96405.0,-0.006578947368421018,-1.1739095821433192,0.3181785078912598,40.48442139259865,42.81840372348525,-0.5415441944849277,0.837305638490335,-2.5675765841463374,-7.00380140941229,39.48174845866297,0.8333358764648438,-0.4058400471002983,-0.5833332061767607,-3.0496201254987767,1.8829537131452554,-1.8164766658377687,0.6498102534842474,-1.8212797119140731,42.696741906199605,4.2740758712280496,1.2331434596610078,11,-0.16666793823242188,0.3166656494140625,-3.708333969116211,-6.816667556762695,-1.6999969482421875,3,-0.017660077833971388,-2.272734839105692,76.0,1.4898100269521635,76.46666717529297,1.146350994523561,75.36666870117188,-0.017660077833971388 3064,2017-11-24,75.33333587646484,75.69999694824219,74.96666717529297,75.66666412353516,149964.0,-0.0022074718349027744,2.6667048142214083,1.4285714285714286,40.34485398518898,41.548603054428014,-0.3371799352222098,0.8617572475061763,-2.2000327725421585,-6.719733540838789,37.1966716001788,0.7333297729492188,-0.7111463155277988,-0.6316642761230469,-2.9963631290193433,1.7330345767732496,-1.814013702571188,0.5506851503250942,-1.5137645219726608,37.07885106481469,-1.1705343058860862,1.1823494264481451,11,0.06666183471679688,0.4999961853027344,-3.5416698455810547,-6.650003433227539,-0.13333892822265625,4,-0.011946922506588242,-1.1739095821433192,75.5,-2.272734839105692,76.0,1.4898100269521635,76.46666717529297,-0.011946922506588242 3065,2017-11-27,74.86666870117188,75.56666564941406,74.76666259765625,75.33333587646484,126264.0,-0.006194696808040301,-1.3999633796047286,1.400022888532845,36.1774842672966,39.66794171734041,0.2906970544864578,1.2231157044391665,-1.5520350410163957,-6.126007405980403,34.64175023751428,0.8000030517578125,-0.8290599255595197,-0.9916648864746094,-3.3522448923528287,1.36891511940361,-2.171954889413712,0.1886251164644932,-0.9118803229296901,6.6668701171875,-29.52660047927904,1.1802900029391064,11,0.5333290100097656,0.9666633605957031,-3.075002670288086,-6.18333625793457,1.0666656494140625,0,-0.011130933042995172,2.6667048142214083,75.33333587646484,-1.1739095821433192,75.5,-2.272734839105692,76.0,-0.011130933042995172 3066,2017-11-28,75.83333587646484,75.93333435058594,74.93333435058594,75.0,149811.0,0.012911849719818402,-1.0689644286244209,-1.7857177890038747,47.03833252786058,40.25363708936802,-0.5101424222346509,0.1402506309828766,-2.333146315469179,-6.95338214807515,32.04104202940529,1.0666656494140625,-0.807476049342398,0.053335571289068184,-2.19305419292607,2.299725335504206,-1.0698593108185008,1.1765304533966372,-1.7487391554226548,43.83586984467395,6.67884120398088,1.1231948821075692,11,-0.13333892822265625,-3.814697265625e-06,-3.5750045776367188,-6.850004196166992,0.5,1,-0.022857195747888692,-1.3999633796047286,74.86666870117188,2.6667048142214083,75.33333587646484,-1.1739095821433192,75.5,-0.022857195747888692 3067,2017-11-29,76.03333282470703,76.43333435058594,75.5999984741211,76.16666412353516,164499.0,0.002637322305957701,1.499988555995514,-0.15999707032144067,55.07814176382232,42.29773479370366,-0.4607319208962366,-0.1625927881280802,-2.357556580697448,-7.0519596683041925,29.420998028919463,0.8333358764648438,-0.7539828325786857,0.31333236694335653,-1.8314178607140974,2.4580825946008105,-0.7590427468853704,1.3857074807720835,-1.8241200945768412,75.999981689509,33.4061343073511,1.0723751138287254,11,-0.3166694641113281,-0.20000076293945312,-3.4333343505859375,-6.833333969116211,3.2333297729492188,2,-0.019728189522590256,-1.0689644286244209,75.83333587646484,-1.3999633796047286,74.86666870117188,2.6667048142214083,75.33333587646484,-0.019728189522590256 3068,2017-11-30,74.93333435058594,76.03333282470703,74.56666564941406,75.96666717529297,442818.0,-0.014467318914680671,1.5142920669382738,7.750114442664225,50.35713760219988,43.869978507434524,0.5859200958493744,0.7888282094352519,-1.1169234742078231,-5.853247422723129,26.764631792551924,1.4666671752929688,-0.7650776837387525,-0.6666660308837891,-2.696847320956195,1.3635152591886168,-1.681756675919985,0.3484246141524068,-0.6044902517312636,19.642944725096868,-25.984986780602917,1.0150906450362005,11,0.7833290100097656,1.0666656494140625,-2.075000762939453,-5.616666793823242,3.866668701171875,3,-0.017793628003081374,1.499988555995514,76.03333282470703,-1.0689644286244209,75.83333587646484,-1.3999633796047286,74.86666870117188,-0.017793628003081374 3069,2017-12-01,74.26666259765625,75.5,74.13333129882812,74.96666717529297,393711.0,-0.008896864909421653,-1.8275889284389477,0.6774241182507512,51.27270820554094,45.45346727055228,1.2946798597913158,1.279577211498605,-0.35207536337777867,-5.088075249502097,23.745494138020963,1.366668701171875,-0.6400932184839832,-1.1800041198730469,-3.1202094694361193,0.7602012296900256,-2.15010679465459,-0.20990144509150355,2.9333343505859375,5.797005300763602,-42.37133841340787,0.9701026747815368,12,1.4000015258789062,1.7500038146972656,-0.9999961853027344,-4.949995040893555,4.866668701171875,4,-0.0062835669407496075,1.5142920669382738,74.93333435058594,1.499988555995514,76.03333282470703,-1.0689644286244209,75.83333587646484,-0.0062835669407496075 3070,2017-12-04,75.5999984741211,75.5999984741211,74.5999984741211,75.0,230142.0,0.017953356591345226,2.3333418104599266,-0.8571350720973069,55.77556584055167,46.5810406734667,-0.0023216577755533763,-0.18948766866408562,-1.565418894850282,-6.32214100123953,20.590921460998445,1.3333358764648438,-0.5497653502799693,0.23333168029785156,-1.5259880905547618,1.992651451150465,-0.6463282051284551,1.1129915657241582,1.538665161132812,63.76805344549634,11.905116300947043,0.8796598854263054,12,0.0666656494140625,0.4166679382324219,-1.1416683197021484,-5.350000381469727,3.9333343505859375,0,-0.005291025581380615,-1.8275889284389477,74.26666259765625,1.5142920669382738,74.93333435058594,1.499988555995514,76.03333282470703,-0.005291025581380615 3071,2017-12-05,75.80000305175781,76.0999984741211,75.33333587646484,75.43333435058594,210540.0,0.0026455632496498183,-1.705872849180063,0.6111160561016238,58.33335876464844,48.318000483300885,-0.34289669986004867,-0.5572003264326497,-1.6460059794749498,-6.412721053013001,17.04383711485503,0.76666259765625,-0.3812668308862328,0.5216693878173828,-0.9215696067017944,1.96490838233656,-0.19995010944221292,1.2432888850769785,1.2785539367675796,72.46389310900732,16.068543350275817,0.7216194972595903,12,-0.5166702270507812,0.21666336059570312,-0.9416694641113281,-5.43333625793457,4.0,1,0.0017589880403710012,2.3333418104599266,75.5999984741211,-1.8275889284389477,74.26666259765625,1.5142920669382738,74.93333435058594,0.0017589880403710012 3072,2017-12-06,73.36666870117188,75.0,73.0,75.0,419892.0,-0.032102034994964446,1.4489826423273107,-4.45451518934665,39.449563759681105,48.20301630186562,1.8747691022378774,1.7257106173201748,0.8583659899992568,-3.8947101832529682,15.598370616980251,2.8000030517578125,-0.30964227127931565,-1.7599983215332031,-3.3381536746876748,-0.18184296837873148,-2.549075998110439,-0.9709206449559673,3.652983773559569,11.828028440427936,-38.89367433884701,0.7890776765772384,12,1.3499984741210938,2.4166641235351562,1.4916648864746094,-3.000001907348633,7.033332824707031,2,0.04043617119071374,-1.705872849180063,75.80000305175781,2.3333418104599266,75.5999984741211,-1.8275889284389477,74.26666259765625,0.04043617119071374 3073,2017-12-07,73.53333282470703,73.86666870117188,72.36666870117188,72.43333435058594,200274.0,0.0022716599579297725,-1.432439454393616,-0.6734692924272715,43.50648337300368,48.55430845606724,1.564298324329073,1.5077083616207574,0.7586184660777349,-3.9727400704416738,14.734210084481047,1.5,-0.4031841874028288,-1.5116676330566463,-3.2427429639376157,0.21940769782432312,-2.377205298497131,-0.6461299676161616,3.32553355103515,31.24996168269182,-18.027287777826686,0.8655376654404855,12,0.866668701171875,1.9333343505859375,1.4416675567626953,-3.166666030883789,6.9333343505859375,3,0.07796912709800141,1.4489826423273107,73.36666870117188,-1.705872849180063,75.80000305175781,2.3333418104599266,75.5999984741211,0.07796912709800141 3074,2017-12-08,72.93333435058594,74.23332977294922,72.83333587646484,73.66666412353516,266874.0,-0.008159544128802154,-2.0000081744091944,-0.6666643547257229,38.26366299180146,48.78610609212334,1.9981852861995009,2.0611142471298933,1.4285380741855676,-3.2787129151963086,14.25048516376431,1.399993896484375,-0.4556215098383518,-2.0149993896484375,-3.9871420130199624,-0.042856766276912595,-3.0010707013342,-1.028928077962675,3.656000164682027,15.178558656135369,-29.613452901088007,0.9860713116857597,12,1.4666671752929688,2.5333328247070312,2.041666030883789,-2.5666675567626953,7.0,4,0.080438783629049,-1.432439454393616,73.53333282470703,1.4489826423273107,73.36666870117188,-1.705872849180063,75.80000305175781,0.080438783629049 3075,2017-12-11,73.16666412353516,73.36666870117188,72.53333282470703,72.93333435058594,259473.0,0.0031992198769854596,1.6315637309818944,-0.3181785078912598,32.631562885485195,47.18535390963718,1.6744349036800514,1.8546137457493899,1.2542379903087237,-3.419960449387787,14.769843964961757,0.8333358764648438,-0.4444389967147231,-1.7383361816406193,-3.829619354524411,0.3529469912431722,-2.783977768082508,-0.6926945951987307,3.1693104428870384,21.42846924908294,-16.73551063869949,1.0456415864418944,12,1.23333740234375,2.3000030517578125,1.8083362579345703,-2.799997329711914,8.23333740234375,0,0.08154898472914929,-2.0000081744091944,72.93333435058594,-1.432439454393616,73.53333282470703,1.4489826423273107,73.36666870117188,0.08154898472914929 3076,2017-12-12,73.0999984741211,74.30000305175781,73.03333282470703,74.30000305175781,311010.0,-0.0009111478596524059,1.1111089918429369,-5.142955236569336,34.06592301017392,44.85066293700958,1.4668581070551028,1.9144208888313017,1.3717788386997256,-3.2548108497765895,15.052109195994328,1.2666702270507812,-0.4276038585537094,-1.738335037231451,-3.9730201712071107,0.4963500967442087,-2.855677604219281,-0.6209924702436211,2.9978177403860826,27.847987576632015,-7.2418271877483065,1.1173425669878312,12,1.1333351135253906,2.366668701171875,1.8750019073486328,-2.7333316802978516,8.099998474121094,1,0.08800731169458875,1.6315637309818944,73.16666412353516,-2.0000081744091944,72.93333435058594,-1.432439454393616,73.53333282470703,0.08800731169458875 3077,2017-12-13,73.4000015258789,73.56666564941406,72.66666412353516,73.0999984741211,189009.0,0.004104009001641984,1.842119211680239,-0.2500015894511307,38.20225778605296,43.50012073521549,0.8426479402883444,1.640785637014332,1.1282605649576851,-3.4636981147520203,15.716452763550294,0.9000015258789062,-0.3205507338960416,-1.401665496826169,-3.707973367863147,0.904642374210809,-2.554819432344658,-0.24851156130768004,2.473945837828154,53.44822143122104,18.522516421026495,1.1531539355184892,12,0.8333320617675781,1.6166648864746094,1.9416656494140625,-2.750001907348633,9.199996948242188,2,0.0871934794663789,1.1111089918429369,73.0999984741211,1.6315637309818944,73.16666412353516,-2.0000081744091944,72.93333435058594,0.0871934794663789 3078,2017-12-14,73.13333129882812,74.23332977294922,73.0999984741211,73.46666717529297,693672.0,-0.0036331092848378432,-4.666634877644052,-1.111108285438177,37.7777627073816,42.000682346531114,0.9243406287896079,1.8002326112916194,1.4516308403502194,-3.1219726683694375,15.03955827998131,1.133331298828125,-0.4327923115969412,-1.5416690826416044,-3.924933156801771,0.8415949915185621,-2.7333011197216877,-0.35003704556152115,2.5301793451268253,33.96210933620083,-0.6626828840203487,1.1916320370800837,12,1.1000022888183594,1.6500015258789062,2.566669464111328,-2.4833316802978516,9.933334350585938,3,0.09936194752784666,1.842119211680239,73.4000015258789,1.1111089918429369,73.0999984741211,1.6315637309818944,73.16666412353516,0.09936194752784666 3079,2017-12-15,72.30000305175781,73.16666412353516,72.06666564941406,73.13333129882812,408894.0,-0.011394643622417155,1.4444576311417043,2.499965667986542,36.298940790481126,39.83661289652328,1.619688261121425,2.5628100984286135,2.350338362415769,-2.2182052198297413,14.567811026035063,1.0999984741210938,-0.6909186047959679,-2.246664047241211,-4.8524971100239185,0.3591690155414966,-3.549580578632572,-0.9437475158498501,3.165697075630149,10.447924352982973,-26.56854679493025,1.302916531391354,12,1.7833290100097656,2.3333282470703125,3.424997329711914,-1.3166694641113281,8.366661071777344,4,0.11295523898787163,-4.666634877644052,73.13333129882812,1.842119211680239,73.4000015258789,1.1111089918429369,73.0999984741211,0.11295523898787163 3080,2017-12-18,74.0999984741211,74.36666870117188,72.66666412353516,72.66666412353516,187350.0,0.024896201194828604,-1.3720977271517538,-1.720011718821526,41.503245485566225,37.96660030995859,-0.4642825591471791,0.6988855434219232,0.6164941867709501,-3.936579442468286,14.029821592117017,2.0666656494140625,-0.7926566362761349,-0.3833351135253906,-2.9667284685554733,2.200058241504692,-1.6750317910404249,0.9083615639896436,1.0937788950289615,88.40565768610722,50.093326873650106,1.291696677515038,12,-0.5666656494140625,0.5333328247070312,1.5000019073486328,-3.0333328247070312,6.099998474121094,0,0.07872248308482899,1.4444576311417043,72.30000305175781,-4.666634877644052,73.13333129882812,1.842119211680239,73.4000015258789,0.07872248308482899 3081,2017-12-19,74.33333587646484,74.63333129882812,73.66666412353516,74.33333587646484,203277.0,0.0031489528630050945,2.2222730856285446,0.0,41.693829288513264,38.21596314649548,-1.0365498810756861,0.3136085162510085,0.4823975057336014,-4.110593118188547,12.815828943308283,0.9666671752929688,-0.8563122735793627,-0.043331146240234375,-2.452194512154577,2.365532219674108,-1.2477628291974128,1.161100536716944,0.6102725551063344,88.31186202878561,52.504406994409166,1.2044316829571724,12,-0.98333740234375,0.29999542236328125,1.0166645050048828,-3.150003433227539,5.666664123535156,1,0.0950672476364871,-1.3720977271517538,74.0999984741211,1.4444576311417043,72.30000305175781,-4.666634877644052,73.13333129882812,0.0950672476364871 3082,2017-12-20,73.96666717529297,74.93333435058594,73.76666259765625,74.36666870117188,218199.0,-0.004932762627271936,-1.9166404409731164,-100.0,44.912282110690384,38.37216300623845,-0.6434909123619406,0.5482431886132844,0.9546892282989461,-3.680275931129927,11.327714265883628,1.1666717529296875,-1.0994328033147127,-0.30833320617675497,-2.5973746373721696,1.9807082250186596,-1.4528539217744623,0.8361875094209523,-1.9000015258789062,66.27907595677863,27.252632376813118,1.144520715597708,12,-0.46666717529296875,0.6666641235351562,1.3833332061767578,-2.783334732055664,5.366668701171875,2,0.0977917492998166,2.2222730856285446,74.33333587646484,-1.3720977271517538,74.0999984741211,1.4444576311417043,72.30000305175781,0.0977917492998166 3083,2017-12-21,74.16666412353516,74.53333282470703,73.5,74.0,133818.0,0.002703879407844889,1.296291272835163,-0.416658719411013,49.44650287960392,39.61470077154984,-0.831660091651429,0.25637906771586927,0.8508472027518224,-3.807896134965972,10.44876505424498,1.0333328247070312,-1.4079711549237857,-0.04166946411132244,-2.2569679067180175,2.1736289784953726,-1.14931868541467,1.065979757192025,-2.0426651000976506,73.2557087347634,28.785623064671256,1.1076492213033464,12,-0.6666641235351562,0.46666717529296875,1.1833362579345703,-2.7333297729492188,6.833335876464844,3,0.11370788278328137,-1.9166404409731164,73.96666717529297,2.2222730856285446,74.33333587646484,-1.3720977271517538,74.0999984741211,0.11370788278328137 3084,2017-12-22,74.43333435058594,74.83333587646484,73.73332977294922,73.96666717529297,143658.0,0.003595553746446045,-1.357134098990477,2.80004577706569,42.67784069633703,40.730953861644494,-0.9646192066983588,-0.08556090228287871,0.6553243767883998,-4.010549007273525,9.848783765204756,1.100006103515625,-1.2920511446509835,0.2700008392334041,-1.8848147815404417,2.42481646000725,-0.8074069711535117,1.34740864962032,-2.253148620605458,77.94121111960067,34.42869312022571,1.0774078103869202,12,-0.9333343505859375,0.1999969482421875,0.9583320617675781,-2.950000762939453,6.033332824707031,4,0.11598743189663607,1.296291272835163,74.16666412353516,-1.9166404409731164,73.96666717529297,2.2222730856285446,74.33333587646484,0.11598743189663607 3085,2017-12-27,74.03333282470703,74.63333129882812,73.73332977294922,74.43333435058594,135864.0,-0.005373956834915816,1.2500166893960345,-0.8571451926692497,39.18364830286402,41.29959000527673,-0.4791388334617892,0.2622540363142747,1.0620400570827684,-3.5535285008758137,9.405915177920427,0.9000015258789062,-1.2532595779791365,-0.08833389282226278,-2.2179665057102795,2.041298720065754,-1.153150199266264,0.9764824136217385,-1.7980841223144495,37.20924043221376,-2.5320212451759403,1.0648163064440073,12,-0.5333328247070312,0.5999984741210938,1.3999996185302734,-2.366668701171875,4.4333343505859375,2,0.08959925273841507,-1.357134098990477,74.43333435058594,1.296291272835163,74.16666412353516,-1.9166404409731164,73.96666717529297,0.08959925273841507 3086,2017-12-28,74.0999984741211,74.43333435058594,73.5999984741211,74.0,377652.0,0.0009004815381188358,1.1739095821433192,-0.2499952316466078,56.32181337697,43.31287395982306,-0.43475633859945617,0.06226528115278995,1.024493519488317,-3.563805334828402,8.635875940426216,0.8333358764648438,-1.0928379282040908,0.06499862670898438,-1.90655042168261,2.0365476751005787,-0.9207758974868057,1.0507731509047744,-1.8107880587646434,41.86032895087028,-1.3534502820775884,0.9857745241957956,12,-0.5999984741210938,0.5333328247070312,1.4666671752929688,-2.1499977111816406,2.633331298828125,3,0.08232116868735795,1.2500166893960345,74.03333282470703,-1.357134098990477,74.43333435058594,1.296291272835163,74.16666412353516,0.08232116868735795 3087,2017-12-29,74.53333282470703,74.9000015258789,73.76666259765625,74.13333129882812,191988.0,0.005847967064901871,1.0,4.0000762951094835,58.241759623728264,45.58665139497269,-0.7715589323263998,-0.5156445517643817,0.6237648747958957,-3.927013856243974,7.603797986865694,1.1333389282226562,-0.8729794189370637,0.5733329772949247,-1.1802064753329091,2.3268724299227586,-0.3034367490189993,1.4501027036088487,-2.1912399306459918,73.80940703320418,27.880926133146296,0.876769726313917,12,-1.0333328247070312,0.09999847412109375,0.9249992370605469,-2.2666664123535156,0.8000030517578125,4,0.07334526671643515,1.1739095821433192,74.0999984741211,1.2500166893960345,74.03333282470703,-1.357134098990477,74.43333435058594,0.07334526671643515 3088,2018-01-02,73.5999984741211,74.4000015258789,73.19999694824219,73.33333587646484,148803.0,-0.012522375093315885,-3.499957085228736,0.6666539510576208,55.208312223360004,47.68769266529256,0.26254280731419044,0.3295754423550079,1.598874467067958,-2.9213499249140114,7.329990808151629,1.3333358764648438,-0.6825962754326724,-0.29333457946776775,-1.9915757508820207,1.4049065919464852,-1.1424551651748942,0.5557860062393587,-1.2060807509295586,23.52943816392383,-25.202741969608287,0.849120585707126,1,0.20000076293945312,0.6500015258789062,1.9750003814697266,-0.8666648864746094,4.599998474121094,1,0.07789860762510314,1.0,74.53333282470703,1.1739095821433192,74.0999984741211,1.2500166893960345,74.03333282470703,0.07789860762510314 3089,2018-01-03,73.80000305175781,74.73332977294922,73.33333587646484,74.06666564941406,130191.0,0.0027174535568372793,-1.3333290947700367,-1.0,54.97385837868023,49.184427431194116,0.3326735324186245,0.09783330899850284,1.4212640703838133,-3.0311604520331343,7.509991164802885,1.399993896484375,-0.5496635658003441,-0.06999702453613565,-1.7594414424963247,1.6194473934240534,-0.9147192335162373,0.774725184443966,-1.3552969960183958,35.29438163923832,-16.193762435142524,0.844722208980096,1,0.26666259765625,0.4499969482421875,1.7749958038330078,-0.9666709899902344,2.1999969482421875,2,0.09756093022371082,-3.499957085228736,73.5999984741211,1.0,74.53333282470703,1.1739095821433192,74.0999984741211,0.09756093022371082 3090,2018-01-04,75.19999694824219,75.26666259765625,74.13333129882812,74.5999984741211,196911.0,0.018970106213986426,2.0909185488821147,-2.2500286106660563,63.6363456212751,51.62248480150099,-1.0000414899185586,-1.4057370766869326,0.020634137835372712,-4.337226157488615,7.764247008821047,1.4666595458984375,-0.34469968884130253,1.3499969482421932,-0.2608579250544949,2.9608518215388813,0.5445695115938491,2.1554243848905372,-2.7055183266058407,96.77424118250751,40.54858141068921,0.8054274366483418,1,-0.9666671752929688,-0.9499969482421875,0.4166679382324219,-2.3666648864746094,-0.26666259765625,3,0.07003551118061435,-1.3333290947700367,73.80000305175781,-3.499957085228736,73.5999984741211,1.0,74.53333282470703,0.07003551118061435 3091,2018-01-05,75.93333435058594,76.46666717529297,75.26666259765625,75.26666259765625,683358.0,0.009751827554574044,-2.5999862671946166,1.1111224139465687,65.5737566518738,53.91820419496582,-1.6567793066667775,-2.2436042286587963,-0.6553995069504595,-4.958643702331528,7.92666277667068,1.2666702270507812,-0.013710809055055506,2.0766677856445312,0.43110373190127405,3.7222318393877885,1.2538857587729098,2.8994498125161527,-3.3279683699087883,83.67350275241785,25.97718659655837,0.8227820268716253,1,-1.1000022888183594,-1.6666679382324219,-0.3166694641113281,-3.1000022888183594,0.5999984741210938,4,0.03336259162557753,2.0909185488821147,75.19999694824219,-1.3333290947700367,73.80000305175781,-3.499957085228736,73.5999984741211,0.03336259162557753 3092,2018-01-08,76.33333587646484,76.93333435058594,75.53333282470703,76.66666412353516,276414.0,0.005267798777702781,2.2307651677875984,-0.49998855599551395,69.35485806102098,56.13024365956771,-1.8838737409611355,-2.5401917202761837,-0.996566313095002,-5.256036916557861,8.053181924189706,1.4000015258789062,0.1621773125298489,2.328335952758792,0.3646566844457624,4.292015221071821,1.3464963186022771,3.3101755869153067,-3.4962918241107417,83.92862981673125,22.270484811835672,0.9818396341565113,1,-1.2666702270507812,-1.8333358764648438,-0.5666713714599609,-3.1666717529296875,-5.133338928222656,0,0.005240094539189499,-2.5999862671946166,75.93333435058594,2.0909185488821147,75.19999694824219,-1.3333290947700367,73.80000305175781,0.005240094539189499 3093,2018-01-09,79.26666259765625,79.46666717529297,76.86666870117188,79.33333587646484,883494.0,0.03842785969603901,14.599871827149757,0.20002288853284506,83.60124523469582,60.67728860827424,-4.489841689749639,-5.293362004251065,-3.889489543813653,-8.06280182078362,8.235753771365731,3.133331298828125,0.40692561599858834,4.974996185302729,1.9267786559499882,8.02321371465547,3.4508874206263584,6.499104949979099,-6.101915321443599,96.73905471770402,27.42159412476758,1.5241087646763734,1,-2.933330535888672,-3.4999961853027344,-3.4916648864746094,-5.933330535888672,-9.599998474121094,1,-0.04962144982886796,2.2307651677875984,76.33333587646484,-2.5999862671946166,75.93333435058594,2.0909185488821147,75.19999694824219,-0.04962144982886796 3094,2018-01-10,78.80000305175781,79.33333587646484,78.26666259765625,79.33333587646484,221976.0,-0.005887210721449487,3.000028610256777,7.999198993019796,76.01478694984954,64.76963734682819,-3.730983545505822,-4.6005221551112925,-3.457939427724355,-7.4592999943034926,8.732317838238886,1.0666732788085938,0.6459559176769574,4.215003204345706,0.634518491896074,7.795487916795338,2.424760848120883,6.005245560570529,-5.005063785637134,87.50005364415472,19.746275760499316,1.7902423562248182,1,-2.4666709899902344,-3.033336639404297,-2.941671371459961,-5.266670227050781,-8.73333740234375,2,-0.0076142903588661826,14.599871827149757,79.26666259765625,2.2307651677875984,76.33333587646484,-2.5999862671946166,75.93333435058594,-0.0076142903588661826 3095,2018-01-11,79.13333129882812,79.5999984741211,78.26666259765625,79.5999984741211,3271587.0,0.0042300537330102195,4.7142903853385,0.8750017881410486,76.27737500657827,66.98692197234021,-3.6484742448583063,-4.705159137054636,-3.800661235249379,-7.644474849075621,9.104850501806343,1.3333358764648438,0.848736099604551,4.249998092651367,0.20316767357330434,8.29682851172943,2.2265828831123287,6.273413302190406,-4.77121924179022,89.23076381345085,23.082830883342865,2.0234152095390336,1,-2.7333335876464844,-3.299999237060547,-3.291666030883789,-5.5,-7.3333282470703125,3,-0.039595594516245614,3.000028610256777,78.80000305175781,14.599871827149757,79.26666259765625,2.2307651677875984,76.33333587646484,-0.039595594516245614 3096,2018-01-12,79.53333282470703,79.93333435058594,78.80000305175781,79.4000015258789,1017609.0,0.005054779311241209,1.4285644219922506,-0.28570961466150047,80.36366451045866,69.44491140419915,-3.572379883341256,-4.8469868575595285,-4.218497161402908,-7.909524519858479,10.30752752277248,1.133331298828125,1.1330461973793007,4.328332901000977,-0.12405373838190314,8.780719540383856,2.102139581309544,6.554526220692409,-4.5426743976191375,90.90905938267817,23.754173308796325,2.2261933196914367,1,-2.9666671752929688,-3.5333328247070312,-3.6916675567626953,-5.633335113525391,-7.866668701171875,4,-0.057837365928818496,4.7142903853385,79.13333129882812,3.000028610256777,78.80000305175781,14.599871827149757,79.26666259765625,-0.057837365928818496 3097,2018-01-15,79.80000305175781,80.80000305175781,79.5999984741211,79.5999984741211,396948.0,0.003352936656615846,-10.999771123402633,1.5000572213321126,80.5054572226294,72.25570529300686,-3.367540698692139,-4.858709559725071,-4.494897613270339,-8.015435896820648,11.450329740995553,1.2666702270507812,1.523357060017986,4.275003051757807,-0.536623892485963,9.086629996001577,1.869189579635929,6.680816523879685,-4.117369995380187,74.57627776161381,7.85465601908092,2.405813472121882,1,-2.7333335876464844,-3.366668701171875,-4.150003433227539,-5.333335876464844,-7.200004577636719,0,-0.04093571556547482,1.4285644219922506,79.53333282470703,4.7142903853385,79.13333129882812,3.000028610256777,78.80000305175781,-0.04093571556547482 3098,2018-01-16,80.4000015258789,81.06666564941406,79.93333435058594,80.26666259765625,311283.0,0.007518777583654268,-1.8333444595973565,0.6666793820331871,81.18469983356208,75.16802101021595,-3.2425042109898214,-5.150461018409118,-5.101078882549444,-8.445828892213456,13.210570202239536,1.26666259765625,1.8049921768858894,4.511668014526364,-0.6259367249758583,9.649272754028587,1.942865644775253,7.080470384277476,-3.89858927024045,76.19059296679582,10.438394594940618,2.56880236975111,1,-2.8000030517578125,-3.8333358764648438,-5.150001525878906,-5.9333343505859375,-6.533332824707031,1,-0.11442791546061659,-10.999771123402633,79.80000305175781,1.4285644219922506,79.53333282470703,4.7142903853385,79.13333129882812,-0.11442791546061659 3099,2018-01-17,80.46666717529297,81.19999694824219,79.86666870117188,80.5999984741211,245661.0,0.0008291747282194173,1.0,-0.9999427819419809,84.83759285425084,77.52371514721325,-2.530123674112346,-4.821111332623346,-5.173280142293365,-8.341843997420739,14.391800808675267,1.3333282470703125,2.0745540586690225,4.170000457763678,-1.0640272795825467,9.404028195109902,1.5529865890905654,6.78701432643679,-3.1435093087749095,75.0001300464526,5.404562649170771,2.617013868673113,1,-2.23333740234375,-3.8333358764648438,-5.533332824707031,-5.783332824707031,-6.0,2,-0.13421710418589228,-1.8333444595973565,80.4000015258789,-10.999771123402633,79.80000305175781,1.4285644219922506,79.53333282470703,-0.13421710418589228 3100,2018-01-18,79.93333435058594,81.06666564941406,79.53333282470703,80.80000305175781,362946.0,-0.006627996951149795,1.1904850136239782,6.500114442664225,80.06877474148516,79.13427271272562,-1.4022157312368506,-4.035241208034705,-4.647495864381995,-7.6275201474681324,16.37946693490503,1.5333328247070312,2.4628161238830444,3.3450008392333928,-2.022054217549524,8.71205589601631,0.6614733108419273,6.028528367624858,-1.8348086677230526,47.22225754358303,-24.81248750799682,2.6835275283914584,1,-1.5666694641113281,-3.3000030517578125,-5.0,-5.25,-5.73333740234375,3,-0.12343622071233595,1.0,80.46666717529297,-1.8333444595973565,80.4000015258789,-10.999771123402633,79.80000305175781,-0.12343622071233595 3101,2018-01-19,81.4000015258789,81.4000015258789,80.06666564941406,80.06666564941406,294129.0,0.01834862998283282,1.0,-1.5384608612979331,81.98762046518505,80.53791297985497,-2.24832276738357,-5.212599341633563,-6.11664505709291,-8.898572340540753,18.422158283869894,1.4666671752929688,2.9247738757973423,4.458334732055661,-1.2058710049098238,10.122540469021146,1.6262318635729116,7.290437600538411,-2.6811815899401665,100.0,27.0252487654934,2.832102868482746,1,-2.2666664123535156,-4.666667938232422,-6.466667175292969,-6.716667175292969,-6.8000030517578125,4,-0.1179360969799127,1.1904850136239782,79.93333435058594,1.0,80.46666717529297,-1.8333444595973565,80.4000015258789,-0.1179360969799127 3102,2018-01-22,81.19999694824219,81.66666412353516,80.80000305175781,81.46666717529297,944931.0,-0.0024570586472670852,1.5999931335187283,-0.20000228881399382,88.00002136232098,81.02666588292443,-1.4364414658117113,-4.683006989778136,-5.883886915399302,-8.505855547706744,20.41178905074553,0.8666610717773438,3.234989530200906,3.8966636657714844,-1.8901093917098422,9.683436723252811,1.003277137030821,6.790050194512148,-1.9449406943154202,78.12495529647379,-1.0586781938703353,2.893386528740664,1,-1.2333335876464844,-4.333332061767578,-6.349996566772461,-6.51666259765625,-7.26666259765625,0,-0.11740558107143384,1.0,81.4000015258789,1.1904850136239782,79.93333435058594,1.0,80.46666717529297,-0.11740558107143384 3103,2018-01-23,82.5999984741211,82.73332977294922,81.5999984741211,81.5999984741211,562419.0,0.017241398749944237,-1.26666259765625,-3.7499499327668584,89.28573131562904,82.50121525689994,-2.585810089017045,-5.711648891667707,-7.194431195770633,-9.717950153726164,22.858699277045186,1.5333328247070312,3.5395989995965635,4.874998474121099,-1.1725663044209114,10.92256325266311,1.851216084850094,7.898780863392105,-2.862620646272646,95.83339293803496,10.639614674558345,3.023782389271007,1,-2.1000022888183594,-5.200000762939453,-7.974998474121094,-7.916664123535156,-9.0,1,-0.1210653775391175,1.5999931335187283,81.19999694824219,1.0,81.4000015258789,1.1904850136239782,79.93333435058594,-0.1210653775391175 3104,2018-01-24,83.06666564941406,83.4000015258789,82.46666717529297,82.5999984741211,2137479.0,0.005649723776195659,-1.5454696782113837,0.46666717529296875,88.31171340415791,83.83836396774211,-2.6637224596581177,-5.795504241649525,-7.5547027688367905,-9.992621324307464,25.30718335651061,0.9333343505859375,3.8272382204874873,4.909999084472659,-1.3760514287874486,11.196049597732767,1.7669738278426053,8.053024341102713,-2.730097432545463,91.37924911012367,7.334294632028289,3.143025256630054,1,-1.9666633605957031,-5.333332061767578,-8.558332443237305,-8.383331298828125,-11.0,2,-0.11075437874286553,-1.26666259765625,82.5999984741211,1.5999931335187283,81.19999694824219,1.0,81.4000015258789,-0.11075437874286553 3105,2018-01-25,80.66666412353516,83.0,80.4000015258789,83.0,450666.0,-0.02889247458190025,1.2285676917292003,-5.0,69.832398305762,82.66822327833138,-0.026087707241885028,-3.0283341307023193,-5.047135205077055,-7.406775850464086,27.15281095453601,2.6666641235351562,3.625576124066086,2.178330993652338,-3.887825335866438,8.244487323171114,-0.85474717110705,5.211409158411726,2.73333740234375,17.999940490768058,-63.36180778230583,3.033078164759389,1,0.8000030517578125,-2.633331298828125,-6.308332443237305,-5.983329772949219,-10.133331298828125,3,-0.07685946872362714,-1.5454696782113837,83.06666564941406,-1.26666259765625,82.5999984741211,1.5999931335187283,81.19999694824219,-0.07685946872362714 3106,2018-01-26,80.19999694824219,80.86666870117188,78.66666412353516,80.86666870117188,433251.0,-0.005785130454611376,5.5999633791856445,0.2857161541353998,66.11109804223254,81.06885003606506,0.6091492305233146,-2.193711455947991,-4.489002144199247,-6.767333187136273,28.735720224730454,2.2000045776367188,3.5921406090918566,1.4066638946533203,-4.335213898766014,7.148541688072655,-1.4642750020563398,4.27760279136298,3.2000045776367188,32.39432760377042,-46.633346523741125,2.8709388967096645,1,0.8333358764648438,-1.8999977111816406,-6.116664886474609,-5.51666259765625,-8.133331298828125,4,-0.07481297042781876,1.2285676917292003,80.66666412353516,-1.5454696782113837,83.06666564941406,-1.26666259765625,82.5999984741211,-0.07481297042781876 3107,2018-01-29,80.0,81.0,79.86666870117188,80.80000305175781,254682.0,-0.0024937276290828425,-1.1249982118589514,1.1999954223982057,53.956858224930016,78.04353430177261,0.9392738652946662,-1.6476421283631595,-4.188305989251376,-6.395566362986045,30.06636348795614,1.133331298828125,3.530327422475551,0.9333335876464872,-4.464867545350657,6.331534720643631,-1.765766978852085,3.6324341541450593,3.210668029785154,28.16904359711674,-46.609889831955,2.6991005664985708,1,1.0333328247070312,-1.7000007629394531,-6.008335113525391,-5.3166656494140625,-7.1999969482421875,0,-0.06750001907348635,5.5999633791856445,80.19999694824219,1.2285676917292003,80.66666412353516,-1.5454696782113837,83.06666564941406,-0.06750001907348635 3108,2018-01-30,79.33333587646484,80.13333129882812,79.19999694824219,79.66666412353516,423531.0,-0.008333301544189431,-2.1110828543817712,0.416658719411013,52.816898570697475,74.48567938137779,1.6077965532069527,-0.5580384666676252,-3.4760446174927893,-5.568845406062195,31.788633529787568,0.9333343505859375,3.3774424425206178,-0.019997406005856533,-4.76531820068837,4.725323388676657,-2.392657803347106,2.352662991335393,3.695571997070317,14.08460239068484,-56.64444643271288,2.3726603973412557,1,1.6999969482421875,-1.0333366394042969,-5.266670227050781,-4.650001525878906,-6.333335876464844,1,-0.06806724394254138,-1.1249982118589514,80.0,5.5999633791856445,80.19999694824219,1.2285676917292003,80.66666412353516,-0.06806724394254138 3109,2018-01-31,81.0,81.13333129882812,79.73332977294922,79.93333435058594,384645.0,0.02100837063161487,1.1000102997219074,-3.2000457770656903,58.64198228568118,72.10492466406625,0.02764925389138284,-1.7472207820040637,-5.051014404285837,-7.065732887560557,33.53488016751644,1.7999954223632812,3.240920113567853,1.2866668701171875,-2.719666712589941,5.293000452824316,-0.7164999212363767,3.2898336614707517,1.8544181235351545,53.84618093274576,-13.941788653495074,2.0031667913535616,1,0.03333282470703125,-2.700000762939453,-6.9333343505859375,-6.3166656494140625,-6.0,2,-0.09135804352936916,-2.1110828543817712,79.33333587646484,-1.1249982118589514,80.0,5.5999633791856445,80.19999694824219,-0.09135804352936916 3110,2018-02-01,80.46666717529297,81.53333282470703,80.06666564941406,81.33333587646484,257586.0,-0.006584355860580593,1.3157977159928684,-0.8125026822115728,54.26829693786836,69.02499982769771,0.7203430563198481,-0.8422755219868492,-4.446413038817241,-6.3842262310698175,35.037882545851254,1.4666671752929688,3.0238195514394732,0.49000053405761435,-2.9143707926214546,3.8943718607366833,-1.2121851292819201,2.192186197397149,2.2202407882421795,62.79075956778624,-1.9869328519175866,1.7021856633395331,2,0.5666656494140625,-2.166667938232422,-6.400001525878906,-5.700000762939453,-4.866668701171875,3,-0.10439107049854424,1.1000102997219074,81.0,-2.1110828543817712,79.33333587646484,-1.1249982118589514,80.0,-0.10439107049854424 3111,2018-02-02,78.46666717529297,80.4000015258789,78.46666717529297,80.4000015258789,226893.0,-0.02485501227039877,1.0,2.2307651677875984,44.73683100988107,64.21797867742661,2.5261426962077707,1.430593885240512,-2.4323769338881647,-4.254693816242892,35.413884021567945,2.0,2.7140047685137176,-1.6366661071777315,-4.562484327656094,1.2891521133006307,-3.0995752174169127,-0.1737569969385504,4.059431034642174,0.0,-60.913538232648676,1.4629091102391794,2,2.4666671752929688,-0.16666793823242188,-4.400001525878906,-3.616668701171875,-3.4666671752929688,4,-0.10110451528243236,1.3157977159928684,80.46666717529297,1.1000102997219074,81.0,-2.1110828543817712,79.33333587646484,-0.10110451528243236 3112,2018-02-05,76.73332977294922,78.26666259765625,76.06666564941406,78.26666259765625,308928.0,-0.022090111186594763,1.8695621887081606,0.793102767890263,36.71496035479994,58.37678190400116,3.9775322252258007,3.3681195454856976,-0.6898111850165094,-2.4000560026792357,35.747738417498965,2.4000015258789062,2.424515880058294,-3.390003204345703,-6.210902713316472,-0.5691036953749347,-4.800452958831087,-1.979553449860319,5.549202574907397,12.195074295874406,-44.853337062474765,1.410449754485387,2,3.0000038146972656,1.5666694641113281,-2.6666641235351562,-1.4166641235351562,-1.5333328247070312,0,-0.06081665082622667,1.0,78.46666717529297,1.3157977159928684,80.46666717529297,1.1000102997219074,81.0,-0.06081665082622667 3113,2018-02-06,75.33333587646484,76.13333129882812,71.13333129882812,73.33333587646484,679401.0,-0.01824492564869662,1.7777848420499387,-1.3043482587559772,33.03965201889939,52.23544175008355,4.736437157101889,4.6992632338698,0.7194522356661963,-0.8957836204920966,35.47016992132244,5.599998474121094,1.9006631323496492,-4.5933307647705135,-8.124683176657314,-1.0619783528837132,-6.359006970713921,-2.8276545588271063,6.451927135516371,40.38465347515202,-13.798426788325244,1.7656762059434006,2,1.7333297729492188,1.9333305358886719,-1.2666702270507812,-0.01667022705078125,-0.73333740234375,1,-0.03362831069715688,1.8695621887081606,76.73332977294922,1.0,78.46666717529297,1.3157977159928684,80.46666717529297,-0.03362831069715688 3114,2018-02-07,78.19999694824219,78.33333587646484,75.73332977294922,76.33333587646484,413526.0,0.03805302179208203,1.4374993294495049,0.9333305358886719,45.0381542681675,49.480525745906384,1.2369159229484552,1.881828773932554,-2.0990644374278133,-3.6308577916298503,34.7757946638033,3.0,1.3802369463058568,-1.69666938781738,-5.278161397965718,1.884822622330958,-3.487415392891549,0.09407661725678906,2.5200728924237126,67.94869819806932,12.352849631043,1.7907460050741713,2,-1.8666648864746094,-0.9333305358886719,-4.174997329711914,-2.883331298828125,-5.0666656494140625,2,-0.06649612725284226,1.7777848420499387,75.33333587646484,1.8695621887081606,76.73332977294922,1.0,78.46666717529297,-0.06649612725284226 3115,2018-02-08,76.0,78.13333129882812,75.86666870117188,78.06666564941406,272382.0,-0.028132954400219345,1.060605219900263,-1.107145630591784,35.164822266442926,46.04205065970754,3.0232600822033078,4.042299265565788,0.13954976553100096,-1.3197789561726552,33.92856870117952,2.3333282470703125,0.5820103752750896,-3.739999771118164,-7.714632325950916,0.23463278371458784,-5.727316048534533,-1.7526834937017952,3.7613959864821283,52.517987388451026,2.434083302732965,1.9873162774163755,2,0.3333320617675781,1.2666664123535156,-1.8416671752929688,-0.6833343505859375,-3.866668701171875,3,-0.013157894736842146,1.4374993294495049,78.19999694824219,1.7777848420499387,75.33333587646484,1.8695621887081606,76.73332977294922,-0.013157894736842146 3116,2018-02-09,74.93333435058594,76.0,74.33333587646484,75.33333587646484,931011.0,-0.014035074334395548,-1.0833321412393009,0.19354922069388147,33.566430208586766,43.77644754678051,3.6479003258919676,5.003191011236922,1.2020707856325146,-0.15242872651418793,33.064289687988634,1.6666641235351562,-0.28436188331673407,-4.576665496826166,-9.09661928520903,-0.0567117084433022,-6.836642391017605,-2.316688602634727,3.965255167130792,52.777786608089905,5.983082312468113,2.2599768941914333,2,1.3999977111816406,2.333332061767578,-0.6916694641113281,0.383331298828125,-2.5999984741210938,4,0.00889676309365961,1.060605219900263,76.0,1.4374993294495049,78.19999694824219,1.7777848420499387,75.33333587646484,0.00889676309365961 3117,2018-02-12,76.53333282470703,76.86666870117188,75.4000015258789,75.4000015258789,579396.0,0.021352292514240423,-1.5882408379782966,-2.833317438822026,34.25604220933761,41.714130173296084,1.6812419412528925,3.315922773353236,-0.3900131348568152,-1.649400111935094,31.64435215935108,1.9333343505859375,-0.793283579563294,-2.813333511352539,-7.5213402114823396,1.8946731887772614,-5.167336861417439,-0.4593301612876388,1.5999984741210938,74.99997350906361,32.98696075705196,2.3540033500649007,2,-0.20000076293945312,0.7333335876464844,-1.9833335876464844,-1.2166671752929688,-4.9333343505859375,0,-0.02003483669290862,-1.0833321412393009,74.93333435058594,1.060605219900263,76.0,1.4374993294495049,78.19999694824219,-0.02003483669290862 3118,2018-02-13,71.19999694824219,73.93333435058594,69.46666717529297,73.33333587646484,2162193.0,-0.06968644484201925,1.679998260499374,-1.8823612569674448,25.414342808331554,38.02217023136835,6.414040115905763,8.352937269185489,4.924888311354863,3.7442220707573597,30.582935916558874,7.0666656494140625,-1.3881510547477234,-7.686669158935544,-13.603852104455669,-1.7694862134154192,-10.645260631695606,-4.728077686175482,6.233334350585935,19.548827540157568,-15.549669726687235,2.9585914727600655,2,4.3000030517578125,5.23333740234375,3.5833358764648438,4.116668701171875,1.0,1,0.05617977768886351,-1.5882408379782966,76.53333282470703,-1.0833321412393009,74.93333435058594,1.060605219900263,76.0,0.05617977768886351 3119,2018-02-14,69.66666412353516,71.80000305175781,68.0,71.80000305175781,1226604.0,-0.02153557430376951,2.5624935180118804,1.0,26.361011881534864,34.92136078066463,6.895847135388422,9.523974530155002,6.443081277771739,5.310908563217168,29.512665511619286,3.8000030517578125,-1.8648148723827944,-8.680001831054682,-15.832359358594132,-1.5276443035152312,-12.256180594824414,-5.103823067284949,7.200004577636719,16.447346626552108,-19.954198080776887,3.576178763769726,2,4.533336639404297,6.033336639404297,6.383335113525391,6.100002288818359,0.9333343505859375,2,0.07081341431589139,1.679998260499374,71.19999694824219,-1.5882408379782966,76.53333282470703,-1.0833321412393009,74.93333435058594,0.07081341431589139 3120,2018-02-15,70.06666564941406,71.0,69.40000152587889,70.13333129882811,785064.0,0.0057416489064212595,-1.2857220708446606,0.03124944120791406,28.160906688485,33.07959141162062,5.437249049191436,8.797962677805145,5.989291818416234,4.949054228150629,28.76011792124346,1.599998474121108,-2.321724913370957,-7.7866668701171875,-15.788842460479955,0.21550872024558032,-11.787754665298579,-3.7855790749357965,5.558669433593749,23.30825385571155,-13.0383675876569,4.001087795181387,2,3.1000022888183594,5.633335113525391,5.983333587646484,5.700000762939453,0.26667022705078125,3,0.04376782626931974,2.5624935180118804,69.66666412353516,1.679998260499374,71.19999694824219,-1.5882408379782966,76.53333282470703,0.04376782626931974 3121,2018-02-16,71.80000305175781,72.66666412353516,70.33333587646484,70.46666717529297,628593.0,0.024738402866445686,-1.9166630903845696,-20.00034332799694,33.423179262679355,32.71383795694055,2.9712551476925313,6.649462858580819,4.214751292188936,3.261669416022798,27.541498103467354,2.5999984741210938,-3.004827058285045,-5.573329544067377,-13.82746796918687,2.6808088810521156,-9.700398756627123,-1.4462603315076308,2.757785119628906,42.85716744165236,5.249923811048113,4.127069212559748,2,1.3666648864746094,3.8999977111816406,4.316661834716797,4.033329010009766,-2.1333389282226562,4,0.004642454497251647,-1.2857220708446606,70.06666564941406,2.5624935180118804,69.66666412353516,1.679998260499374,71.19999694824219,0.004642454497251647 3122,2018-02-19,71.66666412353516,72.06666564941406,70.93333435058594,71.73332977294922,589947.0,-0.00185708805787288,2.0908863920099874,-0.04999914169475232,34.15976710797359,32.838295189059906,2.5818109927343897,6.357943525011848,4.3829338081768014,3.429475139492567,26.1396603694398,1.133331298828125,-3.6638109757514172,-5.230001831054693,-13.65302527459015,3.193021612480763,-9.441513552822414,-1.0184901092869723,1.9730337038574248,61.797699352187365,20.338630045732835,4.211511721767728,2,1.5000038146972656,4.033336639404297,4.616668701171875,4.333335876464844,-0.46666717529296875,0,0.009302396882608033,-1.9166630903845696,71.80000305175781,-1.2857220708446606,70.06666564941406,2.5624935180118804,69.66666412353516,0.009302396882608033 3123,2018-02-20,72.5999984741211,72.80000305175781,71.73332977294922,72.06666564941406,502152.0,0.01302327047031393,1.2857072791923816,-8.000114442664225,32.10226986403315,31.40097469971164,1.3633491203518844,4.887612136575598,3.490633966489014,2.5326590585775364,24.10520673786258,1.1333389282226562,-4.068967369465966,-3.7966674804687557,-11.97794441436875,4.3846094534312385,-7.887305947418753,0.2939709864812414,0.2501416574365294,95.83324061505597,53.63019023512014,4.090638466949995,2,0.46666717529296875,3.1000022888183594,4.150003433227539,3.8333358764648438,-1.4666671752929688,1,-0.01377410497269449,2.0908863920099874,71.66666412353516,-1.9166630903845696,71.80000305175781,-1.2857220708446606,70.06666564941406,-0.01377410497269449 3124,2018-02-21,73.86666870117188,74.0,72.33333587646484,72.33333587646484,460662.0,0.017447248673184257,-1.1739104474641378,2.8750017881410486,36.36364209571231,31.534176902963797,-0.6511177770086931,3.0528846774555376,2.2999058131925096,1.3145014306359997,21.52494802423718,1.6666641235351562,-4.204937479808294,-2.0699974060058537,-9.687334021074278,5.547339209062571,-5.878665713540073,1.7386709015283657,-5.866668701171875,97.10149254226438,55.127273802587865,3.8086683075342123,2,-1.4333343505859375,1.8333320617675781,3.216663360595703,2.6999969482421875,-2.1333389282226562,2,-0.022563245131200116,1.2857072791923816,72.5999984741211,2.0908863920099874,71.66666412353516,-1.9166630903845696,71.80000305175781,-0.022563245131200116 3125,2018-02-22,74.46666717529297,74.46666717529297,72.53333282470703,73.46666717529297,615165.0,0.008122722801381377,2.866668701171875,0.6521741293779886,41.22807134955271,32.38547036307112,-1.6667717329331708,2.070750686949566,1.7768651417557209,0.759545682776718,20.838172664065567,1.9333343505859375,-4.145738992646955,-1.159999084472659,-8.465067963092892,6.145069794147574,-4.8125335237827755,2.4925353548374574,-6.346667175292964,100.0,50.538667880261116,3.6525344393101142,2,-2.0333328247070312,1.2333335876464844,2.966663360595703,2.1666641235351562,-3.133331298828125,3,-0.051924825533950836,-1.1739104474641378,73.86666870117188,1.2857072791923816,72.5999984741211,2.0908863920099874,71.66666412353516,-0.051924825533950836 3126,2018-02-23,74.19999694824219,74.5999984741211,73.5999984741211,74.5999984741211,374247.0,-0.0035810683781918318,3.999980926586431,-0.40000152587890625,44.062501899897825,33.47507699535559,-1.6931139349840834,1.9656482497262857,2.1211303052795216,1.06590728120635,21.45002024069554,1.0,-4.544502037265289,-1.1266693115234432,-8.127408829074653,5.874070206027767,-4.627039070299048,2.373700447252162,-5.82613026123046,89.09085990965403,33.47326951783084,3.5003697587756046,2,-2.8999977111816406,1.5000038146972656,3.3000011444091797,2.4333343505859375,-3.8666610717773438,4,-0.052111337342432895,2.866668701171875,74.46666717529297,-1.1739104474641378,73.86666870117188,1.2857072791923816,72.5999984741211,-0.052111337342432895 3127,2018-02-26,74.5999984741211,74.93333435058594,73.93333435058594,74.46666717529297,269727.0,0.005390856365640184,1.4999904632932155,-0.3333269755288104,48.196712207875635,36.00645137308271,-2.6777984045228607,1.2019752761590325,1.7953001333385856,0.7088583008765568,21.96602223275226,1.0,-4.574247481323198,-0.4566677093505831,-7.1062292701085426,6.192893851407376,-3.78144848972957,2.8681130710284037,-5.852563879882808,89.5832687617272,30.71532392763139,3.3247807803789797,2,-3.133331298828125,1.1000022888183594,3.3333358764648438,2.1333351135253906,-3.0666656494140625,0,-0.06613048862591231,3.999980926586431,74.19999694824219,2.866668701171875,74.46666717529297,-1.1739104474641378,73.86666870117188,-0.06613048862591231 3128,2018-02-27,73.93333435058594,75.0,73.5999984741211,74.80000305175781,424521.0,-0.008936516584064358,1.2105358261456176,-6.500114442664225,38.23531391709939,37.32581826592321,-1.7686259471796575,1.5213420527048385,2.5385150618324985,1.416098995489449,23.028466620727322,1.4000015258789062,-4.500029665593999,-0.8533317565917997,-7.203518615571554,5.496855102387954,-4.028425186081677,2.3217616728980772,-4.691027775839842,60.0,2.1864956422514368,3.1750934294898783,2,-1.7333335876464844,1.7666664123535156,4.483329772949219,2.933330535888672,-2.866668701171875,1,-0.03697029799011209,1.4999904632932155,74.5999984741211,3.999980926586431,74.19999694824219,2.866668701171875,74.46666717529297,-0.03697029799011209 3129,2018-02-28,73.5999984741211,74.0,72.93333435058594,73.66666412353516,498783.0,-0.00450860061152103,1.9090719933416562,0.07692172259586605,42.62295466409519,38.93271248543545,-0.9148809016313066,1.3405961553225438,2.97297143329547,1.7970008570662515,23.661324062139315,1.0666656494140625,-4.585290093973043,-0.8166675567626953,-6.466219160997042,4.8328840474716515,-3.6414433588798687,2.008108245354478,-3.781922556849608,43.243193086532784,-14.610603324072535,2.824775802117172,2,-0.9333305358886719,2.1000022888183594,5.349998474121094,3.799999237060547,-2.6666641235351562,2,-0.03351450035913095,1.2105358261456176,73.93333435058594,1.4999904632932155,74.5999984741211,3.999980926586431,74.19999694824219,-0.03351450035913095 3130,2018-03-01,72.06666564941406,73.4000015258789,71.73332977294922,73.33333587646484,417066.0,-0.020833326854567513,1.3809570520051662,19.000343327992677,41.43426676283948,39.82283331878658,1.0415129747754293,2.3319138336627816,4.533664066759357,3.358821463559295,24.252119574775694,1.866668701171875,-3.9474113877361106,-1.9300003051757812,-6.893017107932707,3.033016497581144,-4.411508706554244,0.5515080962026815,-1.730397323869724,10.204148361978564,-46.29684763319648,2.4815084013784663,3,0.9000015258789062,3.4333343505859375,7.350002288818359,5.666667938232422,-0.8000030517578125,3,-0.004625382254903276,1.9090719933416562,73.5999984741211,1.2105358261456176,73.93333435058594,1.4999904632932155,74.5999984741211,-0.004625382254903276 3131,2018-03-02,70.53333282470703,71.86666870117188,70.13333129882811,71.5999984741211,253686.0,-0.021276588987290013,1.1666634877644229,0.8421020930582743,32.00002197262944,39.58286163708168,2.6555305897415593,3.4155439107505288,6.069581026055772,4.926385486280267,26.143519705819607,1.9333343505859517,-3.247488258689785,-3.066666412353513,-7.78765361365781,1.654320788950784,-5.427160013005661,-0.7061728117013644,4.466667175292969,8.219205999837229,-44.043985642868755,2.3604936006521475,3,2.0333328247070312,4.233333587646484,9.216667175292969,7.200000762939453,-0.5999984741210938,4,0.011342198358129663,1.3809570520051662,72.06666564941406,1.9090719933416562,73.5999984741211,1.2105358261456176,73.93333435058594,0.011342198358129663 3132,2018-03-05,72.06666564941406,72.26666259765625,70.33333587646484,70.33333587646484,186987.0,0.02173912338039874,-1.2307661835195935,-1.6249982118589514,53.367879027217924,41.94570709965777,1.3241539001728597,1.5965251492394543,4.568523713242385,3.4408056002188374,27.41624597451994,1.9333267211914062,-2.550176559588394,-1.3000003814697294,-5.8262079185738,3.2262071556343415,-3.5631041500217577,0.9631033870822989,2.8360009765625023,39.72603169228279,-15.986467261298365,2.2631037685520328,3,0.5,2.700000762939453,7.600000381469727,5.666667938232422,-1.5999984741210938,0,-0.02405175482075761,1.1666634877644229,70.53333282470703,1.3809570520051662,72.06666564941406,1.9090719933416562,73.5999984741211,-0.02405175482075761 3133,2018-03-06,72.80000305175781,73.19999694824219,72.26666259765625,72.86666870117188,363837.0,0.010175819787628937,1.5454961609688092,-0.03846103058659894,62.983425065044685,44.90346076291692,0.6952876201739429,0.6995309474713878,3.8702012327788395,2.753051140982393,26.77348344954168,1.133331298828125,-2.0480717233261885,-0.4399963378906193,-4.875346263391933,3.995353587610694,-2.657671300641283,1.7776786248600445,2.0072768676757846,68.96561249536329,7.94403585999315,2.217674962750659,3,-0.23333740234375,1.9666633605957031,6.866662979125977,4.933330535888672,-1.5333404541015625,1,-0.017399315576267615,-1.2307661835195935,72.06666564941406,1.1666634877644229,70.53333282470703,1.3809570520051662,72.06666564941406,-0.017399315576267615 3134,2018-03-07,73.0,73.26666259765625,72.26666259765625,72.66666412353516,249318.0,0.002747210712340298,1.3077072054227739,-5.000114442664225,62.35953683642045,47.25140137256889,0.40166457905100117,0.09485186833614989,3.6996682265272796,2.585360187002692,27.23467784984167,1.0,-1.5346928536222606,0.020000457763671875,-3.7510133129686807,3.7910142284960244,-1.8655064276025115,1.9055073431298553,1.7138009470214826,87.75506867615363,21.05574104424724,1.8855068853661778,3,-0.4333343505859375,1.7666664123535156,6.666666030883789,4.733333587646484,-2.0,2,-0.026484032199807328,1.5454961609688092,72.80000305175781,-1.2307661835195935,72.06666564941406,1.1666634877644229,70.53333282470703,-0.026484032199807328 3135,2018-03-08,75.0,75.13333129882812,73.0,73.06666564941406,813645.0,0.027397260273972712,-1.0645151763498497,5.79995880158385,63.18678623843173,49.37632185462821,-1.6927354248923905,-2.091119669841518,1.7658750435439572,0.5992864535948002,27.38676960545432,2.133331298828125,-0.9662897277587064,2.070000457763669,-1.5561498037315857,5.696150719258924,0.25692532701604875,3.8830755885112893,-4.866668701171889,97.3333740234375,26.47729521799228,1.813075130747626,3,-2.366668701171875,-0.23333358764648438,4.666666030883789,2.7333335876464844,-3.1999969482421875,3,-0.05422220865885419,1.3077072054227739,73.0,1.5454961609688092,72.80000305175781,-1.2307661835195935,72.06666564941406,-0.05422220865885419 3136,2018-03-09,75.5999984741211,75.80000305175781,74.26666259765625,74.93333435058594,389739.0,0.00799997965494792,1.8749955296793528,0.3448260893585787,65.60846208434958,51.31096072979199,-2.316906774032077,-2.7812064129942655,1.238271300329373,0.027489315339778386,26.942147770524862,1.5333404541015625,-0.5644061526837021,2.6366657257080135,-1.0781951572638775,6.3515266086799045,0.779235284222068,4.494096167193959,-5.366667175292989,96.34138001778021,23.33403843906254,1.8574304414859473,3,-2.633331298828125,-1.3999977111816406,4.066667556762695,2.1333351135253906,-2.9333343505859375,4,-0.05731925878210442,-1.0645151763498497,75.0,1.3077072054227739,73.0,1.5454961609688092,72.80000305175781,-0.05731925878210442 3137,2018-03-12,75.0,76.06666564941406,74.66666412353516,76.0,202329.0,-0.0079364879131113,1.4705953631149526,-1.5000057220677263,59.78261207587679,53.705104969656134,-1.8486012655844348,-2.426372698276438,1.8912152945874112,0.6514220086631042,26.870682239159727,1.4000015258789062,-0.3712181636572893,2.1133338928222685,-1.3457948847929373,5.572462670437474,0.3837695040146656,3.8428982816298713,-4.5440018310547,71.92987387416328,1.7350917666715162,1.7295643888076033,3,-1.9000015258789062,-1.8333320617675781,4.616666793823242,2.7333335876464844,-1.866668701171875,0,-0.0675555419921875,1.8749955296793528,75.5999984741211,-1.0645151763498497,75.0,1.3077072054227739,73.0,-0.0675555419921875 3138,2018-03-13,75.19999694824219,76.0,74.5999984741211,75.0,228717.0,0.00266662597656242,-1.8000030517578125,-0.1999969482421875,55.95235986773896,55.18614999228322,-2.067440214489821,-2.436242062437401,1.7776682295784383,0.4863455019105345,25.260173695064115,1.4000015258789062,-0.23954140947678582,2.113330841064453,-1.3973480032951358,5.624009685424042,0.3579914188846516,3.8686702632442547,-4.407358730468758,77.19294723274052,9.972000240162629,1.755339422179797,3,-2.0999984741210938,-2.0333290100097656,3.816669464111328,2.533336639404297,-2.6666641235351562,1,-0.06294321762016852,1.4705953631149526,75.0,1.8749955296793528,75.5999984741211,-1.0645151763498497,75.0,-0.06294321762016852 3139,2018-03-14,74.5999984741211,75.93333435058594,74.46666717529297,75.06666564941406,698109.0,-0.007978703437103274,-3.0000208075406527,-2.3333714808880752,50.59522917481263,56.20403470472468,-1.4647035483106947,-1.5259358910321197,2.4524792297672775,1.1069530195058377,23.293342677569314,1.4666671752929688,-0.2647669019986836,1.2666656494140653,-1.9095613459241036,4.442892644752234,-0.32144784825501915,2.85477914708315,-3.490918610449228,52.173880593301725,-10.450438459575118,1.5881134976690856,3,-1.5,-1.4333305358886719,2.5666675567626953,2.666667938232422,-0.7333297729492188,2,-0.04468278746173415,-1.8000030517578125,75.19999694824219,1.4705953631149526,75.0,1.8749955296793528,75.5999984741211,-0.04468278746173415 3140,2018-03-15,73.13333129882812,74.73332977294922,73.13333129882812,74.73332977294922,759966.0,-0.019660418301506555,1.0,3.4285644219922506,45.69892671593781,57.72613523175894,0.1890641631239447,0.19210747328639854,3.9333257098590053,2.5662171073701074,21.425013945974115,1.5999984741210938,-0.058293221410366414,-0.35333480834961506,-3.137449499500775,2.430779882801545,-1.745392153925195,1.038722537225965,-1.7267962880117267,0.0,-56.827829403906236,1.392057345575582,3,0.06666946411132812,-0.0666656494140625,3.666667938232422,4.133335113525391,0.9333343505859375,3,-0.029170437896657186,-3.0000208075406527,74.5999984741211,-1.8000030517578125,75.19999694824219,1.4705953631149526,75.0,-0.029170437896657186 3141,2018-03-16,72.13333129882812,73.5999984741211,71.93333435058594,73.5999984741211,1304850.0,-0.013673655804272489,1.2727230166615515,0.916667858760699,40.51281298875838,56.297794560819,1.6091065350395866,1.28420167548353,4.912536000521641,3.577406864372847,20.418859707352542,1.6666641235351562,0.034602240784678884,-1.3700012207031307,-4.1153236298778495,1.3753211884715881,-2.74266242529049,0.0026599838842287227,-0.44718844969587224,4.838638226238731,-45.86938574926611,1.3726612045873585,3,1.866668701171875,0.3000030517578125,4.666667938232422,5.133335113525391,1.3333358764648438,4,-0.004621001707094674,1.0,73.13333129882812,-3.0000208075406527,74.5999984741211,-1.8000030517578125,75.19999694824219,-0.004621001707094674 3142,2018-03-19,72.33333587646484,73.0,71.46666717529297,72.13333129882812,638712.0,0.002772706792206092,1.0,-0.13636671018887947,43.61702710484554,54.145972565241316,1.6214164186300337,1.1981321890122274,4.680741927812733,3.387739618726499,19.42054636153007,1.5333328247070312,0.28328168997312275,-1.2033302307128935,-3.8698120703633947,1.4631516089376078,-2.536571150538137,0.12991068911235004,3.7333297729492188,19.1176940825624,-29.15854690083801,1.3332409198252497,3,1.4333305358886719,0.09999847412109375,4.466663360595703,4.933330535888672,1.6666641235351562,0,0.004608224451857046,1.2727230166615515,72.13333129882812,1.0,73.13333129882812,-3.0000208075406527,74.5999984741211,0.004608224451857046 3143,2018-03-20,71.5999984741211,72.66666412353516,71.0,72.46666717529297,585495.0,-0.01013830474507893,1.6315833855346216,-4.333244325767691,42.26804184525937,51.91358423289008,2.421252800589201,1.9528336422800265,5.278548604478743,4.100643104546506,18.780663558311645,1.6666641235351562,0.850256209241337,-1.8866676330566463,-4.662367864169383,0.8890325980560903,-3.2745177486130075,-0.49881751750028513,4.374667205810553,12.162128724355187,-35.232623024934995,1.3878501155563667,3,1.9333343505859375,0.4333343505859375,5.200000762939453,5.666667938232422,-1.7999954223632812,1,0.02141526337128674,1.0,72.33333587646484,1.2727230166615515,72.13333129882812,1.0,73.13333129882812,0.02141526337128674 3144,2018-03-21,72.19999694824219,72.5999984741211,71.33333587646484,71.73332977294922,303072.0,0.008379867135583252,-1.0000120465236744,-0.538460861297933,50.555547078450516,50.510113215114394,1.8951334411622014,1.2875853630636556,4.562241223024017,3.4483645481405034,18.660223928781843,1.26666259765625,0.9164644154096777,-1.2033355712890597,-4.030595979985264,1.623924837407145,-2.616965775637169,0.21029463305904983,3.575682104492188,32.1428060531129,-19.131932450182667,1.4136302043481028,3,1.3333358764648438,-0.16666412353515625,3.7666702270507812,4.23333740234375,-3.0666656494140767,2,0.004616840589395155,1.6315833855346216,71.5999984741211,1.0,72.33333587646484,1.2727230166615515,72.13333129882812,0.004616840589395155 3145,2018-03-22,70.5999984741211,72.53333282470703,70.13333129882811,71.86666870117188,543240.0,-0.022160644622576386,-1.1818150291823581,-2.7142903853384994,50.276238902075235,48.80653286152836,3.1350377489735592,2.7226410857648347,6.014194820309854,4.997425224560999,18.90327622972872,2.4000015258789205,0.7503962177454895,-2.6100006103515625,-5.651783383177616,0.43178216247449086,-4.130891996764589,-1.0891092239385358,4.984653416503903,13.46155115838436,-41.472420514643765,1.520891386413029,3,2.5,2.1333351135253906,4.350002288818359,5.100002288818359,-2.133331298828125,3,0.04627011753050114,-1.0000120465236744,72.19999694824219,1.6315833855346216,71.5999984741211,1.0,72.33333587646484,0.04627011753050114 3146,2018-03-23,70.33333587646484,70.93333435058594,69.0,70.0,442743.0,-0.0037770906999947673,1.5217412937798853,-0.26315916277669027,41.97532172393307,46.82794504464572,2.8787953345761963,2.8298586322419794,6.113766316162071,5.2046953800844875,19.3583181578938,1.9333343505859375,0.5663600109882481,-2.6833301544189396,-5.943832008779793,0.5771716999419141,-4.3135810815993665,-1.0530792272385128,4.924236778652343,33.333396911621094,-22.552513276981912,1.6302509271804266,3,2.1666641235351562,2.1999969482421875,4.099998474121094,5.366664886474609,-0.7333374023437358,4,0.05308051617950449,-1.1818150291823581,70.5999984741211,-1.0000120465236744,72.19999694824219,1.6315833855346216,71.5999984741211,0.05308051617950449 3147,2018-03-26,69.66666412353516,70.93333435058594,69.59999847412111,70.5999984741211,414495.0,-0.009478744959582786,-1.5000071525642342,-2.7999816895928222,35.4036958031445,44.54476014857968,3.0277768786497887,3.2759466494482865,6.593558232978282,5.810156336025059,19.996514748451226,1.3333358764648295,0.17715699401236407,-3.103335189819333,-6.5975507222485135,0.3908803426098473,-4.85044295603393,-1.3562274236047358,5.090302719172655,18.18176143421619,-34.560480342413896,1.7471077662145924,3,2.8000030517578125,2.866668701171875,4.766670227050781,6.033336639404297,-0.5999984741210938,0,0.054545500341734776,1.5217412937798853,70.33333587646484,-1.1818150291823581,70.5999984741211,-1.0000120465236744,72.19999694824219,0.054545500341734776 3148,2018-03-27,71.19999694824219,71.86666870117188,70.4000015258789,70.86666870117188,456786.0,0.02200956288057765,-1.3157977159928684,-0.3571370183268756,42.541423189904926,43.64989281692326,0.9693074121723839,1.6098789301547782,4.867967272690109,4.222310733473719,20.330706311634728,2.2000045776367188,-0.3035908225227075,-1.43333549499512,-4.9497130490738215,2.0830420590835814,-3.1915242720344708,0.3248532820442307,3.096412547048999,61.1110522423012,12.269037906718083,1.758188777039353,3,0.6666679382324219,1.3333358764648438,3.23333740234375,4.500003814697266,-1.8666610717773438,1,0.039325887243973234,-1.5000071525642342,69.66666412353516,1.5217412937798853,70.33333587646484,-1.1818150291823581,70.5999984741211,0.039325887243973234 3149,2018-03-28,71.13333129882812,71.46666717529297,69.93333435058594,70.4000015258789,459051.0,-0.0009363153408914471,1.1904730764410003,2.2000228885328452,30.921038762351344,42.00790526652477,0.5503922220129027,1.5623768406602778,4.735487017633858,4.233522523057047,20.515559771922646,1.5333328247070312,-0.684292624460312,-1.3766677856445284,-4.923190637492141,2.169855066203084,-3.1499292115683346,0.3965936402792778,2.739365436839762,60.3773096015944,16.939232767858712,1.7732614259238035,3,0.16666793823242188,1.4000015258789062,3.250001907348633,4.566669464111328,-0.26666259765625,2,-0.018744071488358327,-1.3157977159928684,71.19999694824219,-1.5000071525642342,69.66666412353516,1.5217412937798853,70.33333587646484,-0.018744071488358327 3150,2018-03-29,71.73332977294922,71.93333435058594,71.26666259765625,71.33333587646484,111108.0,0.008434842895245875,-1.4999856950762454,0.5454488706707311,30.921038762351344,40.942152574701765,-0.300703010326103,0.986714622918754,3.956402258109165,3.5831252149217505,20.20270305881719,0.8000030517578125,-1.0349899213585019,-0.760002517700201,-4.318410815127919,2.798405779727517,-2.53920666641406,1.019201631013658,1.7495512238652395,93.18166449055603,54.10420743497793,1.7792041487138612,3,-0.7333297729492188,0.8000030517578125,2.3333377838134766,3.9666709899902344,-0.0666656494140625,3,-0.0362453336872921,1.1904730764410003,71.13333129882812,-1.3157977159928684,71.19999694824219,-1.5000071525642342,69.66666412353516,-0.0362453336872921 3151,2018-04-03,71.33333587646484,71.73332977294922,70.0,71.73332977294922,371067.0,-0.005576123369017472,7.666781109330892,-1.0,31.54362467655058,39.600663416002334,-0.029192202462340333,1.5280601969027714,4.121687233234269,3.9240280197967365,19.564092271353758,1.7333297729492188,-1.3097316674238613,-1.1999965667724553,-4.682819807024742,2.282826673479832,-2.941408186898599,0.5414150533536883,1.7909146406044556,74.28580770676983,37.73787583237477,1.7414116201261467,4,-0.5000038146972656,1.1999969482421875,2.7333316802978516,4.366664886474609,-0.46666717529296875,1,-0.04018694297623171,-1.4999856950762454,71.73332977294922,1.1904730764410003,71.13333129882812,-1.3157977159928684,71.19999694824219,-0.04018694297623171 3152,2018-04-04,70.33333587646484,71.66666412353516,69.93333435058594,71.66666412353516,484572.0,-0.014018691088999446,1.6000045776541811,3.3333714808880752,27.32921108954187,37.94079333203371,0.7345150681933887,2.520787399432166,4.8769667667836245,4.8771503721081615,19.119470236772674,1.7333297729492188,-1.4500058304625014,-2.113330078125003,-5.7287869416125545,1.5021267853625488,-3.9210585098687716,-0.3056016463812341,2.4609745992389094,20.000076293945312,-10.935342317842984,1.807728431743773,4,0.4666633605957031,2.1999969482421875,3.1666641235351562,5.366664886474609,0.26666259765625,2,-0.010426597760580969,7.666781109330892,71.33333587646484,-1.4999856950762454,71.73332977294922,1.1904730764410003,71.13333129882812,-0.010426597760580969 3153,2018-04-05,71.53333282470703,71.5999984741211,70.73332977294922,71.4000015258789,325053.0,0.017061567367569364,5.500114442664225,-0.09999885558645472,36.47058665133606,36.37579772902099,-0.5318640708165674,1.2870150227704187,3.396014676854662,3.6564706704807577,19.154737955990925,1.26666259765625,-1.411568877396661,-0.8499996185302763,-4.48372663676443,2.783727399703878,-2.6668631276473462,0.9668638905867937,0.957432812940425,79.99992370605469,49.61324612587347,1.8168635091170764,4,-0.7666664123535156,1.0,2.0500011444091797,4.166667938232422,-1.0666656494140625,3,-0.03448276597621358,1.6000045776541811,70.33333587646484,7.666781109330892,71.33333587646484,-1.4999856950762454,71.73332977294922,-0.03448276597621358 3154,2018-04-06,71.06666564941406,71.66666412353516,70.73332977294922,71.33333587646484,286293.0,-0.00652377230118073,1.000016348818389,-2.0000572213321126,39.99999999999999,35.23399340656819,-0.2714077402059303,1.6879576781231833,3.5554669311381986,4.1043215416577254,19.209674611926946,0.9333343505859375,-1.459982777773945,-1.2200000762939425,-4.887361401890857,2.447361249302972,-3.0536807390923997,0.6136805865045147,1.1448387372215905,56.66656494140625,21.509361681012876,1.8336806627984585,4,-0.5999984741210938,1.4666671752929688,2.8833351135253906,4.633335113525391,0.0666656494140625,4,-0.02439019415234811,5.500114442664225,71.53333282470703,1.6000045776541811,70.33333587646484,7.666781109330892,71.33333587646484,-0.02439019415234811 3155,2018-04-09,70.93333435058594,71.86666870117188,70.4000015258789,71.33333587646484,391056.0,-0.0018761440066130675,1.0,1.4999856950762454,43.66198318200794,35.42140023524317,-0.09590575104462573,1.5821195864924817,3.4510709412836036,4.231176192411084,20.27450731158266,1.4666671752929688,-1.4387011261453608,-1.1499980926513729,-4.630099275116763,2.330103089814017,-2.8900486838840607,0.5900524985813149,1.0212496851188604,51.72411071561053,12.205874825820956,1.7400505912326945,4,-0.16666793823242188,1.5999984741210938,3.25,4.766666412353516,0.7333297729492188,0,-0.0009398352696148304,1.000016348818389,71.06666564941406,5.500114442664225,71.53333282470703,1.6000045776541811,70.33333587646484,-0.0009398352696148304 3156,2018-04-10,71.26666259765625,71.5999984741211,70.53333282470703,71.26666259765625,288438.0,0.004699176348074152,2.1999725343892336,-0.0,44.44440029277853,36.42592295631362,-0.3161671293328965,0.9565458454662661,2.894031666749612,3.8868569486982665,21.711626446632028,1.0666656494140625,-1.595136718766497,-0.6000030517578097,-3.674135015296315,2.4741289117806957,-2.1370690335270552,0.9370629300114359,0.600006103515625,68.96521787171575,25.756625282286002,1.5370659817692516,4,-0.3333282470703125,1.2666702270507812,2.9666709899902344,4.433338165283203,1.2000045776367188,1,0.005612743901551198,1.0,70.93333435058594,1.000016348818389,71.06666564941406,5.500114442664225,71.53333282470703,0.005612743901551198 3157,2018-04-11,69.93333435058594,71.4000015258789,69.40000152587889,71.06666564941406,311730.0,-0.018709003599589935,1.2222184546263881,-100.0,41.8300570485687,36.346882273942924,1.1834150564852166,1.9930126581628826,3.9899905447032467,5.206119570990509,23.52028229187198,2.000000000000014,-1.668534354048461,-1.6799980163574162,-4.490702948810565,1.1307069160957326,-3.0853504825839906,-0.2746455501308418,1.9333343505859375,21.62159654326684,-24.460201090553184,1.405352466226578,4,0.7333335876464844,2.5999984741210938,3.7333316802978516,5.766666412353516,3.6666641235351562,2,0.013346058203188127,2.1999725343892336,71.26666259765625,1.0,70.93333435058594,1.000016348818389,71.06666564941406,0.013346058203188127 3158,2018-04-12,70.46666717529297,70.46666717529297,69.93333435058594,69.93333435058594,340473.0,0.0076263033882146836,1.0,-0.47058863128416406,41.447364953737896,37.51647407298588,0.598006822874126,1.1456255361205336,3.2420835481285195,4.6371966756090615,25.39747565738859,0.5333328247070312,-1.5966465464667436,-0.9099987030029268,-3.1975279717615166,1.377530565755663,-2.0537633373822217,0.23376593137636803,1.170668029785162,43.24319308653311,-4.411697905181768,1.143764634379294,4,0.20000076293945312,2.0666656494140625,3.1999988555908203,5.233333587646484,4.0666656494140625,3,0.0018921187019735886,1.2222184546263881,69.93333435058594,2.1999725343892336,71.26666259765625,1.0,70.93333435058594,0.0018921187019735886 3159,2018-04-13,71.26666259765625,71.73332977294922,70.06666564941406,70.66666412353516,451092.0,0.011352820481394632,1.1739104474641378,1.1249982118589514,53.57142565200864,40.03318372739224,-0.20236772418120097,0.08759163072681986,2.1786561294888998,3.818675445384713,26.935265917747525,1.6666641235351562,-1.3564029718919244,0.05666351318359375,-1.6553635730172829,1.7686905993844704,-0.7993500299168375,0.912677056284025,-2.26666259765625,75.67543325157526,22.7164857253616,0.8560135431004358,4,-0.6333274841308594,1.2666702270507812,2.400003433227539,4.433338165283203,2.0666732788085938,4,-0.01122538074891688,1.0,70.46666717529297,1.2222184546263881,69.93333435058594,2.1999725343892336,71.26666259765625,-0.01122538074891688 3160,2018-04-16,71.0,72.26666259765625,70.73332977294922,71.19999694824219,316923.0,-0.003741757898243714,-3.181793591344153,-0.33332909477003675,53.57142565200864,42.48071716910981,-0.05662172025758139,0.1963001422209345,2.190550232610036,4.0570899531617926,27.8231607354384,1.5333328247070312,-1.3098611137388758,-0.10333251953125,-1.5571668126030715,1.3505017735405715,-0.8302496660671608,0.6235846270046608,-1.9453334045410173,55.81400919255143,0.35717137187560155,0.7269171465359074,4,-0.16666793823242188,1.5333328247070312,2.666666030883789,4.700000762939453,1.5999984741210938,0,0.001877905617297504,1.1739104474641378,71.26666259765625,1.0,70.46666717529297,1.2222184546263881,69.93333435058594,0.001877905617297504 3161,2018-04-17,71.80000305175781,72.06666564941406,70.86666870117188,71.19999694824219,472260.0,0.011267648616307246,1.1176454748633438,-3.0000762951094835,61.26767090233726,46.2516571483093,-0.875538824928384,-0.6639989979622811,1.204297859412236,3.2156401708250257,28.27959011559549,1.1999969482421875,-1.106108009768505,0.7133369445800781,-0.6977961708338967,2.124470059994053,0.007770386873090729,1.4189035022870655,-2.6168566162109386,83.72114685992146,22.576466821119126,0.70556655770699,4,-0.9666709899902344,0.7333297729492188,1.8999958038330078,3.8999977111816406,0.7333297729492188,1,-0.00185708805787288,-3.181793591344153,71.0,1.1739104474641378,71.26666259765625,1.0,70.46666717529297,-0.00185708805787288 3162,2018-04-18,72.66666412353516,72.86666870117188,71.0,72.26666259765625,199194.0,0.012070487951826525,3.6666094469716475,0.6666624281572656,58.33336945750454,48.68085523788356,-1.5381644799494723,-1.5857076088562536,0.21349728044144456,2.3196025291187254,28.363938533378263,1.866668701171875,-0.9184108916458769,1.5633316040039062,0.08397811706517189,3.0426850909426406,0.823654860534532,2.3030083474732805,-3.3601770415039027,93.18166449055603,30.709491696340564,0.7396767434693675,4,-1.5333290100097656,-0.133331298828125,0.9166698455810547,3.033336639404297,-0.3333282470703125,2,-0.0027522516776357087,1.1176454748633438,71.80000305175781,-3.181793591344153,71.0,1.1739104474641378,71.26666259765625,-0.0027522516776357087 3163,2018-04-19,73.13333129882812,73.86666870117188,72.93333435058594,72.93333435058594,258627.0,0.006422025572821344,-8.333485923552301,0.4999904632932156,60.86960487884975,50.999700224422426,-1.9601329455597494,-2.0359980957132677,-0.32931328364037427,1.8339577683763792,28.026484102872796,1.2000045776367188,-0.6924714558921607,1.9533321380615263,0.2272489841402603,3.6794152919827923,1.0902905611009004,2.816373715022152,-3.6132333196484296,80.70166280512534,17.222408780256785,0.8630415769606301,4,-1.4999961853027344,-0.633331298828125,1.9073486328125e-06,2.566669464111328,0.0,3,0.006381046330108164,3.6666094469716475,72.66666412353516,1.1176454748633438,71.80000305175781,-3.181793591344153,71.0,0.006381046330108164 3164,2018-04-20,72.53333282470703,73.4000015258789,72.33333587646484,73.19999694824219,424251.0,-0.008204172618220484,-1.0000143052307076,-3.3333714808880752,54.347858537240704,52.187019708337175,-1.2630299365112307,-1.4859309591127072,0.09358466182187897,2.413958181842986,27.799991415053416,1.0666656494140625,-0.3135470914826044,1.3366668701171847,-0.4366758186971538,3.110009558931523,0.44999552571002255,2.2233382145243468,-2.6655091877679666,57.44680332998128,-2.1813054201769972,0.8866713444071675,4,-0.8999977111816406,-0.0666656494140625,0.6000003814697266,3.166667938232422,-0.866668701171875,4,0.02757352960511894,-8.333485923552301,73.13333129882812,3.6666094469716475,72.66666412353516,1.1176454748633438,71.80000305175781,0.02757352960511894 3165,2018-04-23,73.86666870117188,73.93333435058594,72.46666717529297,72.46666717529297,247596.0,0.018382388131635174,-1.0952365382205003,-2.1000102997219074,62.50002823384855,54.193200590678295,-2.387595762681059,-2.700441001322531,-1.3340863651426673,1.0756258477299099,26.974984447002136,1.4666671752929688,-0.08469730157482047,2.506669235229495,0.3952027329961396,4.61813573746285,1.4509359841128173,3.5624024863461727,-3.678937459094186,97.82611940669827,38.39759960504193,1.055733251116677,4,-2.200000762939453,-2.0000038146972656,-0.7333354949951172,1.8333320617675781,-1.1333389282226562,0,-0.007220209521897281,-1.0000143052307076,72.53333282470703,-8.333485923552301,73.13333129882812,3.6666094469716475,72.66666412353516,-0.007220209521897281 3166,2018-04-24,74.06666564941406,75.33333587646484,73.66666412353516,74.0,557046.0,0.0027075398384523996,-3.5454431960049937,0.04761826911025008,70.00004087187892,57.32319879326832,-2.401150041261417,-2.7472589769192552,-1.5936523852754334,0.8563097707589975,25.82222567301536,1.6666717529296875,0.13790241181789042,2.5199996948242216,0.14681629446070588,4.893183095187737,1.3334079946424708,3.7065913950059723,-3.5043740964855488,70.76916576141019,6.090768351368794,1.186591700181755,4,-1.4333305358886719,-1.8999977111816406,-0.9333324432373047,1.6333351135253906,0.5999984741210938,1,-0.01980198733712768,-1.0952365382205003,73.86666870117188,-1.0000143052307076,72.53333282470703,-8.333485923552301,73.13333129882812,-0.01980198733712768 3167,2018-04-25,73.46666717529297,74.26666259765625,72.93333435058594,74.13333129882812,315828.0,-0.008100789590841262,1.8571521993247937,-10.000114442664225,61.06874163530451,59.50335175788683,-1.3938145992525364,-1.947844005075865,-1.1130038275225616,1.4301106416676532,24.440740544246474,1.3333282470703125,0.31965066571302714,1.7300010681152287,-0.6177635591499069,4.077765695380364,0.556118754482668,2.9038833817477894,-2.3318503035400937,37.7777099609375,-23.931437440069118,1.1738823136325651,4,-0.7666664123535156,-1.2999992370605469,-0.25,2.2333335876464844,1.4666671752929688,2,-0.01270418798717221,-3.5454431960049937,74.06666564941406,-1.0952365382205003,73.86666870117188,-1.0000143052307076,72.53333282470703,-0.01270418798717221 3168,2018-04-26,74.0,74.46666717529297,71.4000015258789,73.33333587646484,1487388.0,0.007259521157186644,2.8333357175213982,-1.0,66.66672446529049,60.95838495936259,-1.5346173718305351,-2.382820551113639,-1.5900142701290463,0.8909793940943445,23.84994003821188,3.0666656494140625,0.4974018084729579,2.123333740234372,-0.41581902806741766,4.662486508536162,0.8537573560834772,3.392910124385267,1.3333358764648438,66.10163902628261,3.599538599307003,1.2695763841508982,4,-0.9666671752929688,-1.8333320617675781,-0.8999996185302734,1.7000007629394531,0.9333343505859375,3,-0.022522488155880538,1.8571521993247937,73.46666717529297,-3.5454431960049937,74.06666564941406,-1.0952365382205003,73.86666870117188,-0.022522488155880538 3169,2018-04-27,69.80000305175781,74.0,69.46666717529297,74.0,956871.0,-0.056756715516786294,1.1587314850808899,-6.30001945503027,45.595853078882584,60.072210229015255,2.72166756729861,1.8046926687789977,2.6680934368558837,5.071341122403339,23.370170941869112,4.533332824707031,0.7284170748380063,-2.0099967956543026,-4.697032129811717,0.6770385385031119,-3.3535144627330027,-0.6664791285756024,5.4546661376953125,5.681859560234916,-55.78008023824847,1.3435176670787057,4,2.5999984741210938,2.3666648864746094,2.9833297729492188,5.899997711181641,5.133331298828125,4,0.047755416924532224,2.8333357175213982,74.0,1.8571521993247937,73.46666717529297,-3.5454431960049937,74.06666564941406,0.047755416924532224 3170,2018-04-30,69.13333129882811,69.93333435058594,68.46666717529297,69.86666870117189,268461.0,-0.009551170827820088,2.3846086129793305,0.1746042702842201,41.91918841625105,57.92237884167235,3.4595110315011226,2.389081241490871,3.373432064843641,5.69301207881233,23.329075234782405,1.4666671752929688,0.9231034753790937,-2.546668624877938,-5.488792144725437,0.39545489496956066,-4.0177303848016805,-1.0756068649541959,5.889817810058602,9.708697951619076,-48.70546152616758,1.4710617599237468,4,2.7666702270507955,2.7666702270507955,3.6500015258789205,6.566669464111342,6.4000015258789205,0,0.03664415958427836,1.1587314850808899,69.80000305175781,2.8333357175213982,74.0,1.8571521993247937,73.46666717529297,0.03664415958427836 3171,2018-05-02,68.46666717529297,70.5999984741211,68.33333587646484,69.06666564941406,648609.0,-0.009643165040803425,-4.23079360887363,0.8181751976695479,44.148926780243336,56.34632965530998,4.027110375125488,2.9829052373479215,4.015934400861497,6.30714842666049,22.638047304824642,2.26666259765625,0.897951442716618,-3.0699993133544865,-6.3438469851781605,0.20384835846918747,-4.706923149266316,-1.4330754774426566,6.16309301757812,2.173880593301721,-58.378810317970235,1.636923835911837,5,3.366668701171875,3.366668701171875,4.44999885559082,7.233333587646484,7.133331298828125,2,0.06231736951256073,2.3846086129793305,69.13333129882811,1.1587314850808899,69.80000305175781,2.8333357175213982,74.0,0.06231736951256073 3172,2018-05-03,69.59999847412111,70.06666564941406,68.19999694824219,68.66666412353516,2296764.0,0.016553037347743382,1.0,-1.555561206973308,46.70049552401816,54.771984171439804,2.696602368322914,1.8886492330318845,2.875411129356465,5.166199757473251,21.9048996804212,1.866668701171875,0.9200092883753399,-1.9000011444091598,-5.246221714605994,1.4462194257876746,-3.573111429507577,-0.2268908593107426,4.526047773437483,22.34043718840761,-38.73283256502373,1.6731102850984192,5,2.1666679382324077,2.1666679382324077,2.9166679382324077,6.100002288818345,6.4666671752929545,3,0.0727969218461686,-4.23079360887363,68.46666717529297,2.3846086129793305,69.13333129882811,1.1587314850808899,69.80000305175781,0.0727969218461686 3173,2018-05-04,69.06666564941406,69.93333435058594,69.0,69.59999847412111,455529.0,-0.007662828109189501,-1.8000137329625434,-0.5714274036653817,41.450780274397594,53.33897547556835,2.8970726600266943,2.3480986864251747,3.3651175653166376,5.686075423568184,21.13213184739177,0.9333343505859375,0.7748582921221043,-2.3100006103515653,-5.828446536755294,1.2084453160521633,-4.06922357355343,-0.550777647149701,4.46677566821289,14.942555951056145,-42.45432690555621,1.7592229632018634,5,2.700000762939453,2.700000762939453,3.4333343505859375,6.633335113525391,6.9333343505859375,4,0.08494211565028187,1.0,69.59999847412111,-4.23079360887363,68.46666717529297,2.3846086129793305,69.13333129882811,0.08494211565028187 3174,2018-05-07,69.33333587646484,70.06666564941406,69.0,69.0,337959.0,0.003861055467834662,-5.399945068778467,-0.625005364423129,43.523323128519586,51.23045268608736,2.378915559733585,2.0500191278268147,3.0161853843884643,5.416942357403684,20.336020715189264,1.0666656494140625,0.5982519288389341,-1.9566638946533175,-5.5907516415501135,1.6774238522434786,-3.7737077681017155,-0.13962002120491945,3.6667610042236305,47.22242531940122,-9.946113064213627,1.8170438734483962,5,2.433330535888672,2.433330535888672,2.8666629791259766,6.366664886474609,6.1999969482421875,0,0.08076920579876501,-1.8000137329625434,69.06666564941406,1.0,69.59999847412111,-4.23079360887363,68.46666717529297,0.08076920579876501 3175,2018-05-08,70.86666870117188,71.19999694824219,69.33333587646484,69.33333587646484,330096.0,0.022115376468241132,-1.4347761186603443,4.5999633791856445,46.56862140113925,48.62696163378295,0.41938309413367847,0.539074426362987,1.3973693004375036,3.886312334741149,19.0785490928387,1.8666610717773438,0.37142079485353463,-0.41999778747558025,-4.055584964544664,3.2155893895935037,-2.2377913760101222,1.3977958010589617,1.6534181862719777,88.88905843098959,33.63015895715927,1.817793588534543,5,0.4666633605957031,0.8999977111816406,1.049997329711914,4.833332061767578,4.26666259765625,1,0.05738474411097605,-5.399945068778467,69.33333587646484,-1.8000137329625434,69.06666564941406,1.0,69.59999847412111,0.05738474411097605 3176,2018-05-09,71.66666412353516,72.46666717529297,71.26666259765625,71.33333587646484,173505.0,0.011288740348959658,-4.142787078210829,0.2173880593301721,46.305416497542055,46.98659217403157,-0.8457991910803457,-0.24181537784320994,0.5280210496464122,3.094763548495365,17.480346130606208,1.5999984741210938,0.26759620068668255,0.35999755859374716,-3.2795251129911946,3.999520230178689,-1.4597637771987166,2.179758894386211,-3.4666671752929688,81.24994412069215,29.51619805380338,1.8197613357924693,5,-0.3333320617675781,0.10000228881835938,0.10000228881835938,4.033336639404297,2.3333358764648438,2,0.053953518675108336,-1.4347761186603443,70.86666870117188,-5.399945068778467,69.33333587646484,-1.8000137329625434,69.06666564941406,0.053953518675108336 3177,2018-05-11,70.86666870117188,72.06666564941406,70.5999984741211,71.80000305175781,206826.0,-0.011162727219789281,1.0000104037703264,-2.80004577706569,41.82692995438866,44.22661500615359,-0.5066818225716929,0.6658255069294512,1.2350425041631183,3.893849231195702,15.445360554814519,1.4666671752929688,-0.08410949913934473,-0.4866645812988253,-4.0756270809722395,3.102297918374589,-2.2811458311355324,1.3078166685378818,-2.5813383483886696,53.84620463353602,5.53807547964368,1.794481249836705,5,0.23332977294921875,0.8999977111816406,0.8166637420654297,4.833332061767578,3.6666641235351562,4,0.06679204567818142,-4.142787078210829,71.66666412353516,-1.4347761186603443,70.86666870117188,-5.399945068778467,69.33333587646484,0.06679204567818142 3178,2018-05-14,70.5999984741211,71.13333129882812,69.93333435058594,70.86666870117188,425130.0,-0.0037629852219421833,2.000009536797734,0.2857177890038746,42.857134803589965,43.922312975565504,-0.8638657700184069,0.9939574553712021,1.4252149756340486,4.162307771540966,13.425205713484416,1.1999969482421875,-0.5686074938237056,-0.7600013732910185,-4.34251868438551,2.822515937803473,-2.551260028838257,1.0312572822562203,-2.231041384887689,46.153795366463974,-0.957112034214795,1.7912586555472456,5,-0.2666664123535156,1.1666679382324219,1.0666675567626953,5.100002288818359,3.73333740234375,0,0.07743154806578101,1.0000104037703264,70.86666870117188,-4.142787078210829,71.66666412353516,-1.4347761186603443,70.86666870117188,0.07743154806578101 3179,2018-05-15,70.46666717529297,71.5999984741211,70.33333587646484,70.5999984741211,341142.0,-0.0018885453499973837,-5.3334096284428165,0.49998569507624524,36.216195819128764,43.28864713144081,-0.6995929282483218,1.1217972465914698,1.4896680352206033,4.309976100030639,12.282063624083708,1.26666259765625,-0.9384978082785551,-0.8533329010009822,-4.458033797782676,2.7513679957807113,-2.655683349391836,0.9490175473898717,-2.0157558843383754,36.17017132060035,-4.3386548562831635,1.8023504483908486,5,-0.13333511352539062,1.2999992370605469,1.1833324432373047,5.233333587646484,2.7333297729492188,1,0.0785241170969857,2.000009536797734,70.5999984741211,1.0000104037703264,70.86666870117188,-4.142787078210829,71.66666412353516,0.0785241170969857 3180,2018-05-16,71.13333129882812,71.4000015258789,70.4000015258789,70.53333282470703,115341.0,0.009460701779420821,-1.3077072054227739,-4.500057221332113,38.541651765491295,42.665616574246144,-1.1764371505328342,0.4907975757860754,0.809883710342433,3.6329303832610407,11.496127500138615,1.0,-1.4340084095593397,-0.19333534240722372,-3.796037017520945,3.4093663327064974,-1.9946861799640772,1.6080154951496297,-2.602104890186766,47.36831009881072,10.245735606401226,1.8013508375568603,5,-0.7999992370605469,0.6333351135253906,0.366668701171875,4.566669464111328,0.866668701171875,2,0.06185569332321417,-5.3334096284428165,70.46666717529297,2.000009536797734,70.5999984741211,1.0000104037703264,70.86666870117188,0.06185569332321417 3181,2018-05-17,71.66666412353516,71.93333435058594,70.73332977294922,71.26666259765625,198114.0,0.007497650046312643,1.5714145583847632,0.6666709052299633,42.93191897815556,42.24688584692808,-1.3500912329108559,-0.05590303319563361,0.31878901080398236,3.0884861406863706,10.546735551767396,1.2000045776367188,-1.3688340532856955,0.3466644287109375,-3.2528412077056146,3.9461700651274896,-1.4530883894973385,2.1464172469192135,-3.056728899560767,81.24991059294757,42.38392831148929,1.799752818208279,5,-0.9333305358886719,0.10000228881835938,-0.016664505004882812,4.033336639404297,0.33333587646484375,3,0.0483721018368779,-1.3077072054227739,71.13333129882812,-5.3334096284428165,70.46666717529297,2.000009536797734,70.5999984741211,0.0483721018368779 3182,2018-05-18,72.46666717529297,72.5999984741211,71.66666412353516,71.66666412353516,340284.0,0.01116283367646087,-1.3333269755288104,2.0,44.10256259775168,42.54152832730075,-1.9005580136691407,-0.9187630531488651,-0.4782404144079351,2.2877654981541298,10.214000233754053,0.9333343505859375,-1.1584972120960373,1.1566673278808537,-2.428167255825997,4.741501911587704,-0.6357499639725717,2.949084619734279,-3.7795973122922106,95.00007152564194,57.11806066907295,1.7924172918534247,5,-1.6666679382324219,-0.7000007629394531,-0.7333335876464844,3.0333328247070312,-2.5999984741210795,4,0.021159146466581458,1.5714145583847632,71.66666412353516,-1.3077072054227739,71.13333129882812,-5.3334096284428165,70.46666717529297,0.021159146466581458 3183,2018-05-21,73.5999984741211,73.93333435058594,72.53333282470703,72.5999984741211,288957.0,0.015639346240205354,-1.4705953631149526,1.2499952316466079,69.12750646898836,45.38643758735284,-2.5962319576276514,-2.1242517210666563,-1.6190086415576275,1.157106208625791,10.839489406269385,1.4666671752929688,-0.8858795523039902,2.266665267944333,-1.373783010714405,5.907113546603071,0.4464411286149641,4.086889407273702,-4.756411466675516,90.74066617358152,46.77027187670507,1.820224139329368,5,-1.9666633605957031,-1.8333320617675781,-1.9999980926513672,1.1666679382324219,-2.9333343505859375,0,0.012681173504563548,-1.3333269755288104,72.46666717529297,1.5714145583847632,71.66666412353516,-1.3077072054227739,71.13333129882812,0.012681173504563548 3184,2018-05-22,74.53333282470703,74.86666870117188,73.26666259765625,73.73332977294922,1002336.0,0.012681173504563548,1.1818143986683312,0.8000030517578125,76.47062343438306,48.708882257713256,-3.03336717859726,-3.056791890653855,-2.555535312955783,0.22764032464738193,11.293180265100212,1.600006103515625,-0.6843323346040506,3.0999996185302763,-0.781158670452669,6.9811579075132215,1.1594204740387966,5.040578763021756,-5.384360976673037,92.53725734684988,42.405769742310525,1.9405791444914762,5,-2.133331298828125,-2.7666664123535156,-2.9333324432373047,0.23333358764648438,-3.3333358764648438,1,-0.0026833222219185826,-1.4705953631149526,73.5999984741211,-1.3333269755288104,72.46666717529297,1.5714145583847632,71.66666412353516,-0.0026833222219185826 3185,2018-05-23,73.33333587646484,74.80000305175781,72.66666412353516,74.4000015258789,443559.0,-0.016100138055873958,1.2857177890038747,-1.3333269755288104,72.67084056586467,51.638373820860224,-1.6166893422917212,-2.0014130545521027,-1.4372164158449152,1.4309539730738265,11.99862724943835,2.1333389282226562,-0.3604274877188942,1.9266693115234403,-1.890901346850626,5.744239969897507,0.017883982336400095,3.8354546407104806,-3.726948280179812,62.90328832611925,6.4284892602333485,1.9087853291870343,5,-0.9333343505859375,-1.5666694641113281,-1.7500019073486328,1.4333305358886719,-3.0666732788085938,2,-0.0018182580490716527,1.1818143986683312,74.53333282470703,-1.4705953631149526,73.5999984741211,-1.3333269755288104,72.46666717529297,-0.0018182580490716527 3186,2018-05-24,72.5999984741211,73.66666412353516,72.26666259765625,73.53333282470703,318033.0,-0.010000055139713138,1.3333418104599266,0.8750017881410486,64.51613617737604,54.15939673452548,-0.8236512521910555,-1.4583593615819979,-0.8151052372646177,2.1623129658389217,12.333153762253907,1.4000015258789062,-0.0763478317358448,1.266665267944333,-2.3886598313246026,4.921990367213269,-0.5609972816901347,3.094327817578801,-2.5727883894451082,29.166656732573415,-30.319475843133105,1.8276625496344647,5,-0.1999969482421875,-0.8333320617675781,-0.9166660308837891,2.166667938232422,-1.26666259765625,3,-0.008264441966000402,1.2857177890038747,73.33333587646484,1.1818143986683312,74.53333282470703,-1.4705953631149526,73.5999984741211,-0.008264441966000402 3187,2018-05-25,72.53333282470703,73.19999694824219,72.19999694824219,72.93333435058594,203508.0,-0.0009182596531021048,1.14287232390279,0.42857259633462486,67.56758010675489,56.905001768210475,-0.5539619933671389,-1.5443832888942524,-0.8433910126044566,2.2196733489480778,13.146707902119728,1.0,0.06730341854736821,1.246666336059576,-2.316655210846946,4.809987882966098,-0.5349944373936921,3.028327109512844,-2.1189660507113786,12.500071525437306,-50.446824355981704,1.781660773453261,5,0.06666946411132812,-0.7666664123535156,-0.8500003814697266,2.2333335876464844,-2.1999969482421875,4,-0.007352934215720475,1.3333418104599266,72.5999984741211,1.2857177890038747,73.33333587646484,1.1818143986683312,74.53333282470703,-0.007352934215720475 3188,2018-05-28,72.33333587646484,73.19999694824219,72.26666259765625,72.66666412353516,152970.0,-0.0027573108866446594,-2.999934606330107,0.833317438822026,65.30614151454569,60.13721795659013,-0.09189830478976546,-1.555396714274906,-0.7490746496537497,2.4240102778701527,13.358695306959289,0.9333343505859375,0.16033591164392647,1.130002593994135,-2.238784059984326,4.498789247972596,-0.5543907329950883,2.8143959209833582,-1.5627849482950893,5.0002002712244575,-57.45985197926084,1.6843933269892302,5,0.2999992370605469,-0.5666694641113281,-0.5000019073486328,1.8666648864746094,-2.3333358764648438,0,-0.034101388321225445,1.14287232390279,72.53333282470703,1.3333418104599266,72.5999984741211,1.2857177890038747,73.33333587646484,-0.034101388321225445 3189,2018-05-29,73.13333129882812,73.4000015258789,71.5999984741211,72.06666564941406,438582.0,0.011059844159953647,1.2499952316466079,-3.2000457770656903,62.50000000000001,62.799256649313314,-0.5295338160664329,-2.2059643239919637,-1.6282908418735076,1.6298573280454889,12.490692120757037,1.8000030517578125,0.42462126859422256,1.763331604003909,-1.642744683632202,5.16940789164002,0.06029346018586068,3.4663697478219575,-2.035090948818194,47.91658222687403,-10.737702405531607,1.703038143818052,5,-0.3333320617675781,-1.3666648864746094,-1.0666637420654297,0.033336639404296875,-4.133331298828125,1,-0.03372835793865303,-2.999934606330107,72.33333587646484,1.14287232390279,72.53333282470703,1.3333418104599266,72.5999984741211,-0.03372835793865303 3190,2018-05-30,71.66666412353516,73.33333587646484,71.53333282470703,73.33333587646484,2102868.0,-0.020054702134380542,1.1599970703214406,-1.56250625849367,50.0,63.58459898507382,1.140699285153417,-0.5689451474026868,-0.21223829714057274,3.0715437809823527,11.14506947538296,1.8000030517578125,0.6734266918952301,0.16999778747558025,-3.0702385579088087,3.4102341328599692,-1.4501203852166213,1.7901159601677819,-0.26694950543226525,6.249910592947572,-47.49947369446461,1.6201181726921978,5,1.5333366394042969,0.10000228881835938,0.38333702087402344,1.5000038146972656,-2.5999984741210938,2,-0.006511635235156965,1.2499952316466079,73.13333129882812,-2.999934606330107,72.33333587646484,1.14287232390279,72.53333282470703,-0.006511635235156965 3191,2018-05-31,72.73332977294922,72.73332977294922,71.80000305175781,71.93333435058594,653730.0,0.014883707264166768,1.3333301544007554,-0.479995788587071,59.33331247963904,65.27690452750574,0.26960377219434406,-1.36980438695862,-1.2859294720129526,1.9741371013330138,10.165218543417499,1.0666656494140625,1.0737903614441393,1.0233303070068303,-1.9256783054288178,3.9723389194424783,-0.45117399921099377,2.4978346132246543,-1.1999969482421875,64.28548073307503,10.112602376328148,1.4745043062178238,5,0.4666709899902344,-0.9666633605957031,-0.9666633605957031,0.4333381652832031,-3.4666671752929688,3,-0.03391384916644313,1.1599970703214406,71.66666412353516,1.2499952316466079,73.13333129882812,-2.999934606330107,72.33333587646484,-0.03391384916644313 3192,2018-06-01,74.66666412353516,74.86666870117188,72.53333282470703,72.80000305175781,349854.0,0.026581133527382894,1.0588225394399808,2.333339691198489,67.42858226543515,65.0881351715554,-1.4738319078386724,-3.061035383661448,-3.2104164168986813,0.014604992581027432,9.532409948405588,2.3333358764648438,1.4729355182885087,2.703331375122076,-0.3510977714354624,5.757760521679614,1.1761168018433068,4.230545948400845,-3.133331298828125,93.99986724863643,37.209319164450406,1.5272145732787676,6,-1.4666633605957031,-3.133331298828125,-2.26666259765625,-1.5999984741210938,-3.3333282470703125,4,-0.0446427905437875,1.3333301544007554,72.73332977294922,1.1599970703214406,71.66666412353516,1.2499952316466079,73.13333129882812,-0.0446427905437875 3193,2018-06-04,74.93333435058594,75.4000015258789,73.93333435058594,74.66666412353516,362865.0,0.0035714763767882296,1.4444359673717473,0.14285947839308122,68.92656316979483,64.24990625326781,-1.7114564409666997,-3.0205176551832125,-3.441316819256798,-0.3238151470985713,8.962198377421721,1.4666671752929688,1.7977094979752053,2.676668167114258,-0.3329529615464679,5.6862892957749835,1.171857602783902,4.181478731444614,-3.1333346557617148,87.93102767890262,27.353507317138636,1.5048105643303618,6,-1.4666671752929688,-3.1333351135253906,-2.5,-2.5,-3.0,0,-0.061387879159352066,1.0588225394399808,74.66666412353516,1.3333301544007554,72.73332977294922,1.1599970703214406,71.66666412353516,-0.061387879159352066 3194,2018-06-05,74.93333435058594,75.66666412353516,74.66666412353516,74.73332977294922,216468.0,0.0,-4.999954223982056,0.7500071524618773,67.06588508759185,63.6271334223486,-1.842508709254119,-2.7188665006123074,-3.42415220173433,-0.38884225663937855,8.505725774576597,1.0,2.069648534445804,2.3966682434082003,-0.5079681629837722,5.301304649800173,0.944350040212214,3.8489864466041865,-2.773334472656245,82.25814192157472,19.183163360958943,1.4523182031959854,6,-1.3333358764648438,-3.0000038146972656,-2.333333969116211,-2.5,-4.133331298828125,1,-0.06583631161406289,1.4444359673717473,74.93333435058594,1.0588225394399808,74.66666412353516,1.3333301544007554,72.73332977294922,-0.06583631161406289 3195,2018-06-06,74.93333435058594,74.93333435058594,74.93333435058594,74.93333435058594,0.0,0.0,1.0,0.0,65.40882404382441,63.726320963065085,-1.7787339581234392,-2.5282033148546077,-3.3550530624144415,-0.45985183593387546,8.813705746846196,0.0,1.9352391377813944,2.1933349609375057,-0.7874305345630574,5.174100456438069,0.7029522131872312,3.68371770868778,-2.3525347631835842,81.03454739538013,19.42171464628467,1.49038274775028,6,-1.3333358764648438,-3.0000038146972656,-2.6499996185302734,-2.9000015258789062,-3.3333358764648438,2,-0.07918150716243344,-4.999954223982056,74.93333435058594,1.4444359673717473,74.93333435058594,1.0588225394399808,74.66666412353516,-0.07918150716243344 3196,2018-06-07,75.53333282470703,76.4000015258789,74.46666717529297,75.5999984741211,331155.0,0.008007096965869875,1.3199941406428812,-100.0,64.74359350562082,63.41254467405019,-2.144386309718783,-2.976262330660461,-3.868959040176321,-1.1344787146195898,10.172473769246498,1.9333343505859375,1.6372145730568235,2.5999999999999943,-0.5824082474802452,5.782408247480234,1.0087958762598817,4.191204123740107,-2.582229492968736,77.58616607341578,19.362294001977915,1.5912041237401169,6,-1.5666656494140625,-3.2333335876464844,-3.633331298828125,-3.5,-3.7333297729492188,3,-0.08561342302080588,1.0,74.93333435058594,-4.999954223982056,74.93333435058594,1.4444359673717473,74.93333435058594,-0.08561342302080588 3197,2018-06-08,75.5999984741211,75.93333435058594,74.53333282470703,75.26666259765625,289278.0,0.0008825990714427245,1.7999816895928222,-5.000114442664225,60.714291553111245,62.90233912277969,-1.9336417961444283,-2.8144343799136493,-3.8254903804152036,-1.2804007165770628,11.231939344500418,1.4000015258789062,1.4553565289632218,2.4299991607665987,-0.8087941575453641,5.6687924790785615,0.8106025016106173,4.04939581992258,-2.1660493952031175,67.56745053524315,12.900850419176507,1.6193966591559836,6,-1.633331298828125,-3.299999237060547,-3.76666259765625,-3.3999977111816406,-4.0,4,-0.08377428577108803,1.3199941406428812,75.53333282470703,1.0,74.93333435058594,-4.999954223982056,74.93333435058594,-0.08377428577108803 3198,2018-06-11,76.06666564941406,76.13333129882812,75.33333587646484,75.5999984741211,211647.0,0.00617284635862414,1.6666581895400734,1.3999908447964111,58.64661912919871,62.474185692690675,-2.028346842607789,-3.0046011716075043,-4.223761264930744,-1.8339954885692293,12.024299708768499,0.7999954223632812,1.460689258006724,2.623332977294922,-0.6249220782388534,5.871588032828697,0.9992054495280343,4.2474605050618095,-2.217469227921555,82.75849822024735,31.52394841656239,1.6241275277668887,6,-2.0999984741210938,-3.3666648864746094,-4.299999237060547,-3.9333343505859375,-3.9333343505859375,0,-0.062226071466899846,1.7999816895928222,75.5999984741211,1.3199941406428812,75.53333282470703,1.0,74.93333435058594,-0.062226071466899846 3199,2018-06-12,76.0,77.0,75.80000305175781,76.33333587646484,254772.0,-0.0008764108278561666,-2.272734839105692,-0.7142903853384995,67.24137080551645,64.38989355997028,-1.6900027911453037,-2.6373557731474477,-4.085914640113145,-1.8565920598228445,13.292256591827185,1.1999969482421875,1.453833641714283,2.280000686645508,-0.8408337510468584,5.400835124337874,0.7195834677993247,3.840417905491691,-1.7936908638934028,60.52630786420077,10.322969328334388,1.5604172188461802,6,-1.5999984741210938,-3.0,-4.233333587646484,-3.866668701171875,-3.5999984741210938,1,-0.053508758544921875,1.6666581895400734,76.06666564941406,1.7999816895928222,75.5999984741211,1.3199941406428812,75.53333282470703,-0.053508758544921875 3200,2018-06-13,75.53333282470703,76.06666564941406,75.0,75.86666870117188,196092.0,-0.006140357569644372,1.9091022586585378,1.0,69.64288268772927,65.53540136086919,-0.6896969503259243,-1.9227293306786777,-3.5713643087185005,-1.4742911552193618,14.366808546819373,1.0666656494140625,1.4951883057175621,1.5933334350585966,-1.3764251011188264,4.56309197123602,0.10845416696987797,3.078212703147315,-0.8800331503774856,42.10523145680306,-10.31465828278472,1.4848792680887142,6,-0.7666664123535156,-2.3666648864746094,-3.7666664123535156,-3.4000015258789062,-3.1999969482421875,2,-0.06266544313533773,-2.272734839105692,76.0,1.6666581895400734,76.06666564941406,1.7999816895928222,75.5999984741211,-0.06266544313533773 3201,2018-06-14,75.13333129882812,75.33333587646484,74.5999984741211,75.33333587646484,393582.0,-0.005295695435645675,6.333206179668129,0.6000091552035889,66.66666666666666,65.45074407211713,0.0967174955386838,-1.3172326504300997,-3.1142454607904995,-1.1852568853462628,15.721498129940336,0.9333343505859375,1.5268579032193799,1.019998550415039,-1.791540122654709,3.831537223484787,-0.38577078611983495,2.425767886949913,1.866668701171875,24.324257448710373,-31.776025936225334,1.405769336534877,6,0.33333587646484375,-1.6666641235351562,-3.583332061767578,-3.0,-2.6666641235351562,3,-0.04702750115862553,1.9091022586585378,75.53333282470703,-2.272734839105692,76.0,1.6666581895400734,76.06666564941406,-0.04702750115862553 3202,2018-06-15,74.0,75.53333282470703,74.0,75.19999694824219,184266.0,-0.015084267917264582,-1.5555612069732843,5.999847415601755,59.541974062959994,64.40801194913548,1.2578097095077823,-0.06655003712140228,-1.9035506920757115,-0.16741616740152665,16.84853640821542,1.5333328247070312,1.8023706857658226,-0.18999938964843466,-2.894044797546897,2.5140460182500277,-1.5420220935976658,1.1620233143007965,2.951999969482415,0.0,-59.979641786014625,1.352022703949234,6,1.5,-0.5333328247070312,-2.450000762939453,-1.866668701171875,-2.2666702270507812,4,-0.02972968848975932,6.333206179668129,75.13333129882812,1.9091022586585378,75.53333282470703,-2.272734839105692,76.0,-0.02972968848975932 3203,2018-06-18,74.53333282470703,74.53333282470703,73.19999694824219,73.93333435058594,198915.0,0.007207200333878783,3.444464224406495,-0.5,58.26772504985389,63.43043861160905,0.7395402347802786,-0.5548205578776049,-2.3904130126537666,-0.8366647843970014,17.05600712903022,1.3333358764648438,1.9202041696872527,0.2966667175292912,-2.3966999319184055,2.990033366976988,-1.0500166071945642,1.6433500422531466,2.30058714599609,35.08775804398543,-25.326488420632522,1.3466833247238505,6,0.5666656494140625,-1.0666656494140625,-3.1000003814697266,-2.4000015258789062,-0.7333297729492188,0,-0.03935600676122675,-1.5555612069732843,74.0,6.333206179668129,75.13333129882812,1.9091022586585378,75.53333282470703,-0.03935600676122675 3204,2018-06-19,74.33333587646484,74.66666412353516,73.06666564941406,74.0,961035.0,-0.0026833222219185826,2.20002136246767,0.5555612069732844,68.51856168897912,63.77596501662624,0.9448366378477431,-0.39060145822367076,-2.130267041590656,-0.7825777890999461,16.803150571910496,1.5999984741210938,1.7594985469389144,0.10666961669922159,-2.5835425654523902,2.7968817988508334,-1.2384364743765843,1.4517757077750275,2.282548712890616,42.222340901692704,-24.00881565363811,1.345106091075808,6,0.6999969482421875,-0.6666679382324219,-3.283336639404297,-2.2000045776367188,2.6666641235351562,1,-0.0295964731260403,3.444464224406495,74.53333282470703,-1.5555612069732843,74.0,6.333206179668129,75.13333129882812,-0.0295964731260403 3205,2018-06-20,73.19999694824219,74.33333587646484,72.73332977294922,74.0,270969.0,-0.015246711517241218,1.1818143986683312,-2.3999908447964113,53.2110111007636,62.4945669716421,2.018736440471656,0.7718067992281874,-0.9444101214686924,0.23510075023614263,16.853795543922836,1.600006103515625,1.5179543231936208,-1.0200023651123047,-3.7201785491005523,1.680173818875943,-2.3700904571064285,0.33008572688181914,3.1319501259179674,16.666666666666664,-47.752980091366716,1.3500880919941227,6,1.6666679382324219,0.5000038146972656,-2.1499977111816406,-1.0666656494140625,4.0666656494140625,2,-0.010928899668246395,2.20002136246767,74.33333587646484,3.444464224406495,74.53333282470703,-1.5555612069732843,74.0,-0.010928899668246395 3206,2018-06-21,72.0,73.46666717529297,71.33333587646484,73.26666259765625,375462.0,-0.016393401615722336,1.5599897461250423,1.5833222071754183,29.591854608641228,59.03651842225654,2.9779893163627804,2.0285536193089655,0.28449774678719564,1.3187365229586732,17.08160691631365,2.133331298828125,1.2743750628353325,-2.1899993896484347,-4.977868358496849,0.5978695791999797,-3.583933874072642,-0.7960649052242275,3.9720853440390584,15.872966855706247,-42.954133403372666,1.3939344844242056,6,2.166667938232422,1.8666648864746094,-0.9500007629394531,0.133331298828125,6.133331298828125,3,0.004629664950900558,1.1818143986683312,73.19999694824219,2.20002136246767,74.33333587646484,3.444464224406495,74.53333282470703,0.004629664950900558 3207,2018-06-22,72.0,72.0,72.0,72.0,0.0,0.0,1.0,-0.0,26.595721367837697,55.4753075598831,2.697274031115697,2.093904571346201,0.35698847817090495,1.2043874068196487,17.36729229013745,0.0,1.0478047918097957,-2.163332748413083,-5.027093419633729,0.7004279228075632,-3.595213084023399,-0.7314524128027671,3.415435407930147,19.999954223562963,-33.69386254751355,1.43188033561032,6,2.166667938232422,2.166667938232422,-0.75,0.133331298828125,6.0,4,0.006481488545735603,1.5599897461250423,72.0,1.1818143986683312,73.19999694824219,2.20002136246767,74.33333587646484,0.006481488545735603 3208,2018-06-25,69.86666870117189,71.86666870117188,69.59999847412111,71.80000305175781,432351.0,-0.029629601372612613,1.1935529123382,-100.0,19.84125398272853,50.20862791290666,4.312112515738917,4.250910658078141,2.5223220726272046,3.2204482024753958,18.163158981012106,2.400001525878892,0.7140461045563313,-4.173330688476554,-7.5376498313101905,-0.8090115456429174,-5.855490259893372,-2.4911711170597357,5.058914762982425,5.263229222193125,-42.96603226879839,1.6821595714168158,6,2.966663360595689,3.4333305358886577,1.416664123535142,2.266662597656236,7.199996948242173,0,0.02671747639437716,1.0,72.0,1.5599897461250423,72.0,1.1818143986683312,73.19999694824219,0.02671747639437716 3209,2018-06-26,70.66666412353516,71.26666259765625,69.40000152587889,69.93333435058594,464016.0,0.011450315826348367,-1.0740731321711023,-0.37930830367079194,26.811547931312077,45.449590717749196,2.9905076242668116,3.4326366918828626,1.7384945912993999,2.2800317840530653,19.51309309679502,1.866661071777358,0.4310021951622076,-3.250001907348633,-6.921131866581291,0.42112805188402547,-5.085566886964955,-1.4144369277323108,3.513337442014503,25.675587901432586,-17.64377423994597,1.8355649796163267,6,1.8000030517578125,2.533336639404297,1.0333366394042969,1.4666671752929688,5.599998474121094,1,0.04433970341015603,1.1935529123382,69.86666870117189,1.0,72.0,1.5599897461250423,72.0,0.04433970341015603 3210,2018-06-27,71.19999694824219,71.73332977294922,69.93333435058594,70.5999984741211,301344.0,0.007547162885383818,1.1599978027310223,0.818183709776423,26.27733323977563,40.9618870036502,1.9867800733244536,3.017245491202445,1.2364570773510764,1.6164694904890382,20.853057371551113,1.7999954223632812,0.12373922358004563,-2.693335723876956,-6.4300263650549,1.043354917300988,-4.561681044465928,-0.824990403287984,2.215204610960143,44.26219358905589,5.059349732622373,1.868345320588971,6,1.2666702270507812,2.0000038146972656,0.8833370208740234,0.9333343505859375,5.133338928222656,2,0.08146072051062081,-1.0740731321711023,70.66666412353516,1.1935529123382,69.86666870117189,1.0,72.0,0.08146072051062081 3211,2018-06-28,70.26666259765625,71.19999694824219,69.59999847412111,71.19999694824219,360132.0,-0.013108629081324374,2.4285644219922204,-1.5555612069732843,23.333300272598393,36.938701026943356,2.4106890449487963,3.959303794147729,2.165096118249494,2.4447592606570083,22.328729193589005,1.5999984741210795,-0.30883873764122427,-3.5033367156982393,-7.5511165427042926,0.5444431113078139,-5.527226629201266,-1.4794468021952127,2.5061069562143246,33.33313770771809,-2.187516430025674,2.023889913503028,6,1.7666702270507812,2.933338165283203,1.816671371459961,1.866668701171875,6.73333740234375,3,0.0996204991274694,1.1599978027310223,71.19999694824219,-1.0740731321711023,70.66666412353516,1.1935529123382,69.86666870117189,0.0996204991274694 3212,2018-06-29,71.33333587646484,71.53333282470703,70.33333587646484,70.33333587646484,406575.0,0.015180360634406531,-1.399993896484375,-1.071427403665375,27.6729695551126,33.53928374974987,1.0347888160330427,2.7722357322459175,1.0780862080814586,1.3058540772719311,22.47533013033303,1.2666702270507812,-0.7374715519669479,-2.2699970245361385,-6.43512150793093,1.8951274588586529,-4.352559266233527,-0.18743478283874992,0.8997907929270639,78.37840345673374,46.81577726349082,2.082562241697395,6,0.6999969482421875,1.8666648864746094,0.7499980926513672,0.7999954223632812,5.1999969482421875,4,0.0953270352327209,2.4285644219922204,70.26666259765625,1.1599978027310223,71.19999694824219,-1.0740731321711023,70.66666412353516,0.0953270352327209 3213,2018-07-02,70.33333587646484,71.06666564941406,70.06666564941406,71.06666564941406,250545.0,-0.014018691088999446,1.7272859684349609,-0.7333297729492188,25.43353595330275,28.752058668008054,1.5381154063784805,3.5942233224593423,2.0306658124922308,2.249427819673656,22.406587555427503,1.2666702270507812,-1.1789485877035588,-3.039997100830078,-7.399384351514982,1.3193901498548257,-5.21969072617253,-0.8603034754876262,1.4464907699649814,40.000130789906,11.601326804577184,2.179693625342453,7,1.5333328247070312,2.8666648864746094,1.8499984741210938,1.7999954223632812,6.133331298828125,0,0.10900469923680389,-1.399993896484375,71.33333587646484,2.4285644219922204,70.26666259765625,1.1599978027310223,71.19999694824219,0.10900469923680389 3214,2018-07-03,70.0,71.06666564941406,70.0,70.06666564941406,292596.0,-0.004739372479791393,-31.0004577706569,0.09090814511178852,25.730999631245922,25.69872406028387,1.3322228743832625,3.730268795888861,2.3310728989966805,2.478053852498604,22.210961929348493,1.0666656494140625,-1.5215542899225198,-3.126666259765628,-7.668845273297734,1.4155127537664782,-5.397755766531688,-0.8555767529995677,1.5333328247070312,18.750089407051888,-7.5879855251769115,2.271089506766056,7,1.4333343505859375,3.200000762939453,2.200000762939453,2.133331298828125,7.26666259765625,1,0.100952366420201,1.7272859684349609,70.33333587646484,-1.399993896484375,71.33333587646484,2.4285644219922204,70.26666259765625,0.100952366420201 3215,2018-07-04,69.0,70.46666717529297,69.0,70.19999694824219,206049.0,-0.014285714285714235,-1.4444515087166054,18.00022888532845,24.444452921549427,25.12679053949589,1.870503638278123,4.493342851092763,3.242861124566815,3.4015937010907464,22.20328626789024,1.4666671752929688,-1.9485539549944662,-3.8299995422363224,-8.642356562076486,0.9823574776038413,-6.236178052156404,-1.4238210323162406,2.1919998168945227,0.0,-25.494287779028284,2.406178509920084,7,1.5,4.0,3.2833328247070312,3.0999984741210938,10.466667175292969,2,0.1053139506906704,-31.0004577706569,70.0,1.7272859684349609,70.33333587646484,-1.399993896484375,71.33333587646484,0.1053139506906704 3216,2018-07-05,69.06666564941406,69.53333282470703,68.66666412353516,68.86666870117189,227409.0,0.0009661688320878881,-1.8888662835054169,-0.16666454738500652,27.43902183727893,25.22049059165603,1.5019308067273727,4.129070183676731,3.0804921398578955,3.2751109282707347,21.533347754896806,0.866668701171875,-2.4823703597755014,-3.440000534057617,-8.35545387494031,1.475452806825075,-5.897727204498963,-0.9822738636162711,2.0,13.953531697450364,-14.15565982457811,2.4577266704413425,7,1.2000007629394531,3.7666664123535156,3.416667938232422,3.0,9.066665649414062,3,0.10521240831194567,-1.4444515087166054,69.0,-31.0004577706569,70.0,1.7272859684349609,70.33333587646484,0.10521240831194567 3217,2018-07-06,69.26666259765625,69.46666717529297,68.73332977294922,69.19999694824219,294972.0,0.0028957087527199388,2.1428197750457754,0.333333333333357,25.15721233399759,25.81115263068592,0.9760809514733069,3.6156435739932107,2.8044853463467376,2.9903051402769734,20.827204932201106,0.73333740234375,-2.8311119763981196,-2.9233367919921847,-7.815679869751946,1.969006285767577,-5.3695083308720655,-0.47716525311230384,1.320002746582034,24.999920527190827,-2.1345536363006232,2.4461715388798777,7,0.9333343505859375,3.566669464111328,3.2166709899902344,2.5000038146972656,9.066673278808594,4,0.11164587858467745,-1.8888662835054169,69.06666564941406,-1.4444515087166054,69.0,-31.0004577706569,70.0,0.11164587858467745 3218,2018-07-09,71.33333587646484,71.53333282470703,69.26666259765625,69.26666259765625,296421.0,0.0298364783476448,-1.1935448145509315,31.000572213321128,37.967922292831446,27.05074978196585,-0.9618114506461808,1.239741365352728,0.667056446458389,0.9351377970467354,19.36841396405571,2.2666702270507812,-2.868072325223878,-0.6199970245361328,-5.168599107146022,3.9286050580737566,-2.8942980658410704,1.6543040167688048,-2.6666717529296875,93.02336722201522,64.99676579147045,2.2743010413049447,7,-1.1333389282226562,1.4999961853027344,1.0333309173583984,0.4333305358886719,4.3333282470703125,0,0.0728971508811469,2.1428197750457754,69.26666259765625,-1.8888662835054169,69.06666564941406,-1.4444515087166054,69.0,0.0728971508811469 3219,2018-07-10,71.93333435058594,72.13333129882812,71.46666717529297,71.53333282470703,519999.0,0.008411193262574557,-1.4999928474358057,0.1935485061816356,44.69275493150806,29.0969077477139,-1.5234436824277253,0.336721282121033,0.1372147285509584,0.37473398414414305,17.284457740696133,0.7999954223632812,-2.882858204545414,0.18333473205566975,-3.9480459766134572,4.314715440724797,-1.8823556222788937,2.2490250863902332,-3.209336853027338,94.23085810868804,62.0918309215091,2.065690354334567,7,-1.5333366394042969,0.8999977111816406,0.6999988555908203,-0.13333511352539062,2.7333297729492188,1,0.06302130807134065,-1.1935448145509315,71.33333587646484,2.1428197750457754,69.26666259765625,-1.8888662835054169,69.06666564941406,0.06302130807134065 3220,2018-07-11,70.80000305175781,71.53333282470703,70.53333282470703,71.53333282470703,163413.0,-0.01575530050233087,1.7272859684349609,-1.833317438822026,44.94383395011404,31.49807815632675,-0.5060331898741026,1.1565588397774746,1.3504719665867242,1.5350847669446779,16.046640695595016,1.4000015258789062,-2.629695044825212,-0.7133300781249972,-4.45620032351782,3.0295401672678253,-2.5847652008214084,1.158105044571414,-1.939632202148431,61.53861390060808,26.212568030354255,1.871435122696409,7,-0.4000053405761719,2.0333290100097656,1.9666614532470703,1.1333274841308594,4.1999969482421875,2,0.09133699529887074,-1.4999928474358057,71.93333435058594,-1.1935448145509315,71.33333587646484,2.1428197750457754,69.26666259765625,0.09133699529887074 3221,2018-07-12,71.5999984741211,71.93333435058594,70.5999984741211,70.80000305175781,129624.0,0.011299369885315658,-1.2222179836858735,-1.0909081451117886,48.42104629136061,33.803420015909865,-1.2259239945395706,0.08251304387634661,0.6628382652732512,0.7393586139562558,14.997491152531135,1.3333358764648438,-2.4551817334702832,0.26333198547362713,-3.0713982110455618,3.598062181992816,-1.4040331127859673,1.9306970837332216,-2.6087092065429687,84.31374748959374,45.10550620736145,1.6673650982595944,7,-1.2000007629394531,1.2333335876464844,1.166666030883789,0.3333320617675781,4.266670227050781,3,0.10986967693882255,1.7272859684349609,70.80000305175781,-1.4999928474358057,71.93333435058594,-1.1935448145509315,71.33333587646484,0.10986967693882255 3222,2018-07-13,71.80000305175781,72.13333129882812,71.26666259765625,71.5999984741211,182691.0,0.0027933600823888405,1.0000176064087327,0.25000715259830053,59.00621250462023,37.53371741050069,-1.5117466775154043,-0.30647359370368576,0.543299889644203,0.5469587075196074,14.358522730422147,0.866668701171875,-2.305599732352462,0.5733364105224581,-2.5284918142643136,3.6751646353092298,-0.9775777018709277,2.124250522915844,-2.683032102929687,88.3722787033587,43.016679115925754,1.5509141123933878,7,-1.4000053405761719,1.0333290100097656,1.3333301544189453,0.4999961853027344,5.0,4,0.08820791055544763,-1.2222179836858735,71.5999984741211,1.7272859684349609,70.80000305175781,-1.4999928474358057,71.93333435058594,0.08820791055544763 3223,2018-07-16,71.5999984741211,72.06666564941406,71.4000015258789,72.0,110988.0,-0.0027855789573232315,1.4999928474358057,-1.9999618539004387,54.605262167237115,40.7419688033886,-1.2439894562339902,-0.35573338484854844,0.8402991789185421,0.7385794552349694,14.33019660196081,0.6666641235351562,-2.0192810747248586,0.5199985504150391,-2.1741069054318274,3.2141040062619055,-0.8270541775083871,1.8670512783384652,-2.3623731112929676,66.66666666666666,18.044173855470056,1.3470527279234323,7,-1.2000007629394531,1.2333335876464844,1.533334732055664,0.7000007629394531,6.133331298828125,0,0.09404102717652196,1.0000176064087327,71.80000305175781,-1.2222179836858735,71.5999984741211,1.7272859684349609,70.80000305175781,0.09404102717652196 3224,2018-07-17,72.13333129882812,72.13333129882812,71.06666564941406,71.46666717529297,229002.0,0.007448782626717554,2.2000091553083623,-1.6666539510576208,54.605262167237115,44.09316983068723,-1.6124519951966931,-1.1197457570851697,0.4035613669671534,0.17965387876930095,14.383027854252076,1.0666656494140625,-1.826532224379747,1.1633316040039006,-1.119777132671004,3.446440340678805,0.02177723566644829,2.304885972341353,-2.77987769856,100.0,48.72639073769865,1.1415543683374538,7,-1.7333335876464844,0.7000007629394531,1.200002670288086,0.16666793823242188,5.866668701171875,1,0.048983358470849225,1.4999928474358057,71.5999984741211,1.0000176064087327,71.80000305175781,-1.2222179836858735,71.5999984741211,0.048983358470849225 3225,2018-07-18,72.4000015258789,72.5999984741211,71.86666870117188,72.13333129882812,154617.0,0.003696907133625027,1.1999977111729094,0.40000686648127165,61.26761641724767,47.85190256179487,-1.504306680553512,-1.5277512193123357,0.18914500129974954,-0.12089851321920264,14.57913583983348,0.7333297729492188,-1.4820498919555973,1.4700016021728572,-0.6722942147544018,3.6122974191001163,0.39885369370922774,2.5411495106364868,-2.935352817668388,90.00015258789062,34.95118523935468,1.0711479084636322,7,-1.73333740234375,-0.033336639404296875,1.2999992370605469,0.1999969482421875,5.400001525878906,2,0.0313074937829394,2.2000091553083623,72.13333129882812,1.4999928474358057,71.5999984741211,1.0000176064087327,71.80000305175781,0.0313074937829394 3226,2018-07-19,72.33333587646484,72.5999984741211,71.93333435058594,72.33333587646484,149886.0,-0.0009207962432187244,1.5000286106660563,0.0,55.905506134748194,51.26837965076716,-1.0343014184157937,-1.5123725832368393,0.28257702354646597,-0.08458870149721065,15.055975186637854,0.6666641235351562,-1.1007522623316817,1.3866691589355469,-0.7954927332218489,3.5688310510929426,0.2955882128568561,2.4777501050142376,-2.6805661822996854,82.60895525358623,29.25062654266241,1.0910809460786952,7,-1.4000053405761719,-0.23333740234375,1.633331298828125,0.26666259765625,5.399993896484375,3,0.03686632299233983,1.1999977111729094,72.4000015258789,2.2000091553083623,72.13333129882812,1.4999928474358057,71.5999984741211,0.03686632299233983 3227,2018-07-20,72.46666717529297,72.80000305175781,71.5999984741211,72.06666564941406,208035.0,0.001843289780742774,1.2499946356152234,100.0,64.03506306291837,54.164728625221265,-0.7442411726269285,-1.6958994051831269,0.20390347282280175,-0.2541955853318143,15.649526237446294,1.2000045776367188,-0.5732157848627537,1.4966670989990263,-0.7421623160978754,3.735496514095928,0.3772523914505683,2.6160818065474842,-2.6370637543304554,80.76912919468995,24.65856707383137,1.1194147075484537,7,-0.7999992370605469,-0.366668701171875,2.0,0.133331298828125,5.599998474121094,4,0.0469181440020483,1.5000286106660563,72.33333587646484,1.1999977111729094,72.4000015258789,2.2000091553083623,72.13333129882812,0.0469181440020483 3228,2018-07-23,71.73332977294922,72.13333129882812,71.53333282470703,71.66666412353516,285108.0,-0.010119651295261711,-2.60004577706569,0.1666634877644052,60.83330074949193,55.95812260499725,0.057889991036589095,-0.8596192444712614,0.9931009966863087,0.44887835909081275,14.876032244702703,0.9333343505859375,-0.10599556866688431,0.6699966430664119,-1.5304725598495281,2.870465845982352,-0.4302379583915581,1.770231244524382,-1.6660943815230809,38.46130145427656,-21.450816520075485,1.1002346014579727,7,-0.06666183471679688,-0.0666656494140625,2.7500038146972656,0.866668701171875,7.133338928222656,0,0.07063206594264693,1.2499946356152234,72.46666717529297,1.5000286106660563,72.33333587646484,1.1999977111729094,72.4000015258789,0.07063206594264693 3229,2018-07-24,73.80000305175781,73.80000305175781,71.66666412353516,71.66666412353516,347703.0,0.028810502528602067,1.0,32.00057221332113,76.47056348599952,59.46109255342897,-1.9178308588333124,-2.8243189833926152,-0.9882471979500309,-1.6310255904315483,14.068976078126605,2.1333389282226562,0.4561533679047187,2.58000297546387,0.07355097668343547,5.086454974244305,1.3267769760736599,3.83322897485408,-3.5141462475051384,100.0,31.166472170937297,1.2532259993902146,7,-1.6000022888183594,-2.1333389282226562,0.48332977294921875,-1.2000045776367188,5.1999969482421875,1,0.05329710783931629,-2.60004577706569,71.73332977294922,1.2499946356152234,72.46666717529297,1.5000286106660563,72.33333587646484,0.05329710783931629 3230,2018-07-25,77.0,78.4000015258789,73.06666564941406,74.93333435058594,1079700.0,0.04336039045957696,1.1917809507684782,0.9687469825227719,82.51363283888236,63.249157725375824,-4.633089110904876,-5.868390395241875,-4.085467464916036,-4.801296750371762,14.384918189357624,5.333335876464844,0.8380915858865592,5.489999771118164,1.8897971473381716,9.090202394898157,3.689898459228175,7.290101083008153,-6.362728570996808,79.61163430471052,3.677688405374667,1.800101311889995,7,-2.2666664123535156,-3.4666671752929688,-2.6499996185302734,-4.400001525878906,2.5333328247070312,2,0.01298701298701288,1.0,73.80000305175781,-2.60004577706569,71.73332977294922,1.2499946356152234,72.46666717529297,0.01298701298701288 3231,2018-07-26,77.26666259765625,79.19999694824219,77.06666564941406,77.93333435058594,634986.0,0.0034631506189124472,-3.0,-0.3225832650379132,82.60866590621575,65.87165254777533,-4.482819798641856,-5.885494119253053,-4.261329247609808,-5.011898194402633,14.632406483483043,2.1999969482421875,1.1024366931728622,5.40666236877442,1.0366641008924518,9.776660636656388,3.221663234833443,7.591661502715397,-5.697863557027972,74.78258706220115,-7.280463145415695,2.184999133940981,7,-2.133331298828125,-3.333332061767578,-2.9833297729492188,-4.666664123535156,-0.3333282470703125,3,0.006902594678882101,1.1917809507684782,77.0,1.0,73.80000305175781,-2.60004577706569,71.73332977294922,0.006902594678882101 3232,2018-07-27,78.13333129882812,78.73332977294922,77.4000015258789,77.4000015258789,549402.0,0.011216592926820201,-2.636367419552846,-1.0999862671946168,80.72285252779844,68.77360703228214,-4.868615965101355,-6.552556701851614,-5.051044686947648,-5.841379915080523,15.167362222607345,1.4666671752929688,1.501764632214602,5.933331298828122,0.7528921063724425,11.113770491283802,3.3431117026002823,8.523550895055962,-5.4961645511339015,86.08696517511954,5.186826562899697,2.5902195962278367,7,-3.0,-4.200000762939453,-4.116664886474609,-5.533332824707031,-1.5333328247070312,4,-0.005119473587386958,-3.0,77.26666259765625,1.1917809507684782,77.0,1.0,73.80000305175781,-0.005119473587386958 3233,2018-07-30,78.0,79.0,77.86666870117188,78.0,183759.0,-0.0017064586471833287,-7.500114442664225,0.0,78.61633092551699,71.4415035609799,-4.170550938719259,-6.129680460102492,-4.877259083060125,-5.682968728552879,15.60919798272332,1.133331298828125,1.8269769358447832,5.416666793823239,-0.2900640739692051,11.123397661615684,2.5633013599270242,8.270032227719454,-4.444037024229061,84.0708358947508,4.656308312503569,2.85336543389622,7,-2.6333351135253906,-4.066669464111328,-3.833332061767578,-5.400001525878906,-2.1999969482421875,0,0.0008546878130009095,-2.636367419552846,78.13333129882812,-3.0,77.26666259765625,1.1917809507684782,77.0,0.0008546878130009095 3234,2018-07-31,77.06666564941406,78.73332977294922,76.53333282470703,78.73332977294922,203244.0,-0.011965825007511977,1.6400003662114964,-100.0,80.12815904339215,73.53711940832929,-2.753377566499026,-4.890524102856517,-3.9435705331310658,-4.73292054902744,15.660453064901619,2.1999969482421875,2.0017643089984176,4.129999160766602,-1.7748955592742277,10.03489388080743,1.177551800746187,7.082446520787016,-2.720537917497154,65.21741293779885,-15.778422209763221,2.9524473600204115,7,-1.7000007629394531,-3.1333351135253906,-4.0,-4.466667175292969,-2.0666656494140625,1,0.023356441291313423,-7.500114442664225,78.0,-2.636367419552846,78.13333129882812,-3.0,77.26666259765625,0.023356441291313423 3235,2018-08-01,76.26666259765625,77.53333282470703,76.0,77.06666564941406,301458.0,-0.010380662573324817,-1.3000080108948169,0.48000256348047404,72.43584899985402,75.37382417111883,-1.5055306773556083,-3.708336144369966,-3.1138166776274545,-3.9526202624009272,15.00756900729251,1.5333328247070312,2.264169533347399,2.966662979125971,-2.8112126938346336,8.744538652086575,0.07772514264567576,5.855600815606266,-1.2409931754538093,8.333214123930095,-69.25864661478481,2.8889378364803004,8,-0.8999977111816406,-2.333332061767578,-3.433328628540039,-3.6666641235351562,-1.6666641235351562,2,0.035839216103678684,1.6400003662114964,77.06666564941406,-7.500114442664225,78.0,-2.636367419552846,78.13333129882812,0.035839216103678684 3236,2018-08-02,76.33333587646484,76.73332977294922,75.4000015258789,75.5999984741211,228411.0,0.0008742126184324572,-1.3529364245900315,-0.9166682561177975,72.07787913129098,76.267470400938,-1.0562055856883603,-3.375773242670931,-3.125709732924591,-4.0483888957097065,13.991246122460785,1.3333282470703125,2.519784989933825,2.6700027465820284,-2.8970632327778247,8.237068725941882,-0.11353024309789816,5.453535736261955,2.8666610717773438,25.925965171799202,-48.224311335766416,2.7835329896799244,8,-0.9666709899902344,-2.400005340576172,-3.500001907348633,-3.73333740234375,-1.600006103515625,3,0.04192135600389513,-1.3000080108948169,76.26666259765625,1.6400003662114964,77.06666564941406,-7.500114442664225,78.0,0.04192135600389513 3237,2018-08-03,77.0,77.19999694824219,76.26666259765625,76.66666412353516,197601.0,0.008733590847045614,1.5454696782113837,0.4545464003329172,75.15525919418043,77.8587991170145,-1.1311425514748805,-3.618912964436646,-3.7265683261010736,-4.730986871305234,12.998237784700597,0.9333343505859375,2.7277279550021802,2.950000000000003,-2.401349477662123,8.301349477662129,0.27432526116893996,5.625674738831066,2.123997039794915,44.44442089692048,-29.386259515608643,2.6756747388310655,8,-1.5666694641113281,-3.066669464111328,-4.383333206176758,-4.400001525878906,-1.866668701171875,4,-0.0008657876547281118,-1.3529364245900315,76.33333587646484,-1.3000080108948169,76.26666259765625,1.6400003662114964,77.06666564941406,-0.0008657876547281118 3238,2018-08-06,76.53333282470703,77.19999694824219,76.19999694824219,76.93333435058594,140583.0,-0.00606061266614244,1.14287232390279,-1.1999954223982057,70.62498256566218,77.20929012586592,0.09835140937833842,-2.890919499615535,-3.1917140804777233,-4.286322339560769,13.708436215378669,1.0,3.0325361058649634,2.223332977294916,-3.077315451706994,7.523981406296826,-0.42699123720603893,4.873657191795871,2.5161843048095704,33.99999084471259,-35.01182466010416,2.6503242145009573,8,-0.40000152587890625,-2.6000022888183594,-3.916666030883789,-3.9333343505859375,-1.7333297729492188,0,0.0008710668535336641,1.5454696782113837,77.0,-1.3529364245900315,76.33333587646484,-1.3000080108948169,76.26666259765625,0.0008710668535336641 3239,2018-08-07,76.46666717529297,77.33333587646484,75.66666412353516,76.33333587646484,265866.0,-0.0008710668535336641,-1.2727215980024968,-0.3333269755288104,69.42673162823787,75.75518999134987,0.6515841411865466,-2.6005455681622323,-3.0820203410311393,-4.232690101507785,14.74645957542452,1.6666717529296875,3.290920924594076,1.9300006866455135,-3.33028287889087,7.190284252181897,-0.7001410961226782,4.560142469413705,2.509859642150886,50.0,-15.681244029601089,2.630141782768194,8,0.8333320617675781,-2.533336639404297,-3.9333324432373047,-3.866668701171875,0.0666656494140625,1,-0.008718362499138155,1.14287232390279,76.53333282470703,1.5454696782113837,77.0,-1.3529364245900315,76.33333587646484,-0.008718362499138155 3240,2018-08-08,77.26666259765625,77.46666717529297,76.19999694824219,76.66666412353516,903081.0,0.01046201504414146,1.533321126395215,4.500057221332113,72.02377100381673,74.57909055774998,-0.11913566189861058,-3.0474809299582972,-3.7815222099774672,-5.017780825730355,15.269264943709665,1.2666702270507812,3.6908281935660057,2.40666313171387,-2.6786016698017363,7.491927933229476,-0.13596926904392603,4.949295532471666,1.6383337139562997,90.32235438308932,25.676000644064004,2.5426324007578005,8,-0.06666183471679688,-3.333332061767578,-4.949995040893555,-4.666664123535156,-1.3333282470703125,2,-0.02933558305034134,-1.2727215980024968,76.46666717529297,1.14287232390279,76.53333282470703,1.5454696782113837,77.0,-0.02933558305034134 3241,2018-08-09,79.46666717529297,79.5999984741211,77.19999694824219,77.26666259765625,606288.0,0.02847288214184429,-1.0571419229323,3.6666836209198532,76.38188729591866,74.0967610875411,-2.206263365406386,-4.878014911554089,-5.887784112462171,-7.17396932177104,16.47167645714927,2.4000015258789062,3.8411535632775156,4.213334274291995,-1.0248688743836993,9.45153742296769,1.5942326999541478,6.832435848629842,-4.0666656494140625,96.61022209291048,32.59865014012658,2.6191015743378454,8,-1.9666671752929688,-5.333335876464844,-7.716667175292969,-6.866668701171875,-2.2666702270507812,3,-0.06124163594827314,1.533321126395215,77.26666259765625,-1.2727215980024968,76.46666717529297,1.14287232390279,76.53333282470703,-0.06124163594827314 3242,2018-08-10,78.13333129882812,79.4000015258789,77.86666870117188,79.19999694824219,393309.0,-0.016778555385035587,1.0908967956720765,-0.4848470136184409,73.07691249622428,73.48127015095304,-0.9755131145211493,-3.210476866770108,-4.536592949584815,-5.807319320108121,17.884559005726548,1.5999984741210938,3.5385034390071297,2.5633319854736385,-2.5603492459691495,7.6870132169164265,0.001491369752244509,5.1251726011950325,-2.649329833984382,62.71186111919309,-4.344450502556924,2.5618406157213953,8,-0.633331298828125,-3.9666671752929688,-6.583332061767578,-5.533332824707031,-1.0666656494140625,4,-0.043515379024033796,-1.0571419229323,79.46666717529297,1.533321126395215,77.26666259765625,-1.2727215980024968,76.46666717529297,-0.043515379024033796 3243,2018-08-13,78.33333587646484,79.0,77.5999984741211,78.0,1076385.0,0.002559785616611965,-1.4705787315969814,-0.31250268221157285,68.88887476038948,72.23246078617497,-1.2552661314907851,-3.03582032518122,-4.7246469265553515,-5.960799236739149,19.297570697075777,1.4000015258789062,3.207192096689738,2.4266696929931584,-2.4788749709163653,7.332214356902682,-0.026102638961603475,4.87944202494792,-2.7670144714355587,67.79672194743478,4.704838883863971,2.4527723319547627,8,-0.8333358764648438,-3.900005340576172,-6.816671371459961,-5.73333740234375,-1.8000030517578125,0,-0.04085112094145038,1.0908967956720765,78.13333129882812,-1.0571419229323,79.46666717529297,1.533321126395215,77.26666259765625,-0.04085112094145038 3244,2018-08-14,75.66666412353516,75.93333435058594,73.19999694824219,75.13333129882812,1303377.0,-0.03404261701729572,4.124975860268505,1.5999862671946168,44.18604341696158,69.0935934991869,1.332005618021057,-0.09577831611930776,-2.076765136215826,-3.272217326277854,19.960256722541825,5.133338928222656,2.802687355035218,-0.41666870117187216,-4.993522893857659,4.160185491513914,-2.7050957975147583,1.871758395171014,3.9333343505859375,38.541665424903535,-21.53275680875098,2.2884270963428928,8,0.7333335876464844,-0.5999984741210938,-4.149999618530273,-3.0666656494140625,1.9333343505859375,1,-0.011453670937077609,-1.4705787315969814,78.33333587646484,1.0908967956720765,78.13333129882812,-1.0571419229323,79.46666717529297,-0.011453670937077609 3245,2018-08-15,74.66666412353516,76.0,74.66666412353516,75.46666717529297,685776.0,-0.013215859475017688,-2.33332697552881,-1.5000071525641943,39.344285874198995,65.45652758173223,2.3257560877606664,1.1412538653285083,-1.1075625944995977,-2.2303522701235323,21.017891458689235,1.3333358764648438,2.402330887569576,-1.5300018310546903,-5.826492583079698,2.7664889209703176,-3.678247207067187,0.6182435449578065,4.805334320068354,22.916669150192938,-33.839175372206384,2.148245376012504,8,1.7333335876464844,0.40000152587890625,-3.049999237060547,-2.0666656494140625,4.6666717529296875,2,0.025000028099333438,4.124975860268505,75.66666412353516,-1.4705787315969814,78.33333587646484,1.0908967956720765,78.13333129882812,0.025000028099333438 3246,2018-08-16,75.0,75.5999984741211,74.73332977294922,75.19999694824219,298542.0,0.004464319926136495,-1.3636287973366625,0.2499952316466078,36.57146070825072,61.16943886107338,1.9929796951115861,1.072951911965788,-1.4878002175829153,-2.5152018948997465,22.1326820901863,0.9333343505859375,2.0433898741564747,-1.3299991607666044,-5.272622945228292,2.6126246236950834,-3.3013110529974483,0.6413127314642395,4.346558413696286,29.03228585105218,-23.021401662094824,1.9713118922308426,8,1.3999977111816406,0.09999847412109375,-3.3833351135253906,-2.4000015258789062,4.466667175292969,3,0.012444458007812464,-2.33332697552881,74.66666412353516,4.124975860268505,75.66666412353516,-1.4705787315969814,78.33333587646484,0.012444458007812464 3247,2018-08-17,75.86666870117188,76.19999694824219,74.93333435058594,75.13333129882812,203601.0,0.011555582682291732,-1.2352909497266877,-3.66674296177615,41.397874602533946,57.9219824207258,1.0601250468257177,0.49968202229362646,-2.3944160737047753,-3.3172076191337965,22.925301584544115,1.26666259765625,1.8511550796464462,-0.6333305358886747,-4.14411636840596,2.877455296628611,-2.3887234521473175,1.122062380369968,3.3569584832153225,45.977074996908776,-1.9429393989418884,1.7553929162586395,8,0.5333290100097656,-0.5333366394042969,-4.250003814697266,-3.2666702270507812,3.26666259765625,4,0.01757462492945483,-1.3636287973366625,75.0,-2.33332697552881,74.66666412353516,4.124975860268505,75.66666412353516,0.01757462492945483 3248,2018-08-20,76.80000305175781,77.06666564941406,76.0,76.06666564941406,162000.0,0.012302297788534977,-1.4615303355751963,1.0,48.92474970713027,55.643984429491624,0.18840913221785627,-0.03647772989896225,-3.372720155917605,-4.20427818100498,23.776422171408974,1.1999969482421875,1.6799901027558803,0.04667015075683878,-2.6535047800909695,2.746845081604647,-1.3034173146670724,1.39675761618075,2.303151527906479,93.10355713755791,45.41467757009502,1.350087465423906,8,-0.4000053405761719,-1.4666709899902344,-5.183338165283203,-4.200004577636719,3.1999969482421875,0,0.003472169102344047,-1.2352909497266877,75.86666870117188,-1.3636287973366625,75.0,-2.33332697552881,74.66666412353516,0.003472169102344047 3249,2018-08-21,77.73332977294922,78.33333587646484,76.53333282470703,77.19999694824219,386184.0,0.012152691199275312,1.0769125809333915,0.7272679983354141,55.851058972918324,53.84701642605847,-0.610552256667205,-0.6956889053753628,-4.338949287195447,-5.084379724670143,24.585755186839762,1.8000030517578125,1.4216103031349547,0.7833305358886662,-1.5606054627622399,3.1272665345395723,-0.38863746343679395,1.9552985352141263,1.2517616540866356,83.63621987607107,29.689811186955318,1.171967999325456,8,-1.3333320617675781,-2.3999977111816406,-6.116664886474609,-5.133331298828125,2.1333389282226562,1,-0.01543735424363335,-1.4615303355751963,76.80000305175781,-1.2352909497266877,75.86666870117188,-1.3636287973366625,75.0,-0.01543735424363335 3250,2018-08-22,78.0,78.19999694824219,77.06666564941406,77.73332977294922,683316.0,0.003430577692087766,2.4000068664812715,0.5000071525641943,56.54448661911282,51.64286079530226,-0.8518390490976486,-0.9313512499409029,-4.621057189839462,-5.305314012188575,23.164575374521533,1.133331298828125,1.2615559013376583,1.0000007629394503,-1.3906244520593845,3.390625977938285,-0.19531184455996708,2.1953133704388677,0.8693895374599805,90.7406857966346,31.876361229100894,1.1953126074994174,8,-1.7000007629394531,-2.4333343505859375,-6.383335113525391,-5.166667938232422,3.0,2,-0.005128224690755245,1.0769125809333915,77.73332977294922,-1.4615303355751963,76.80000305175781,-1.2352909497266877,75.86666870117188,-0.005128224690755245 3251,2018-08-23,77.80000305175781,78.46666717529297,77.66666412353516,77.66666412353516,393033.0,-0.0025640634390023953,-10.999542255535847,0.5000143049237548,53.260879029840446,49.44107929903739,-1.0204298300139385,-0.7266023573691172,-4.426244973000408,-5.0538930145869045,21.43916937210474,0.8000030517578125,1.122101068546101,0.7733367919921932,-1.6415881394744503,3.1882617234588366,-0.43412567374112143,1.9807992577255078,0.9559986339178153,81.13214473107459,19.599287066771907,1.2074624657333184,8,-1.7000045776367188,-2.23333740234375,-6.28333854675293,-4.966670989990234,2.399993896484375,3,0.019708647359396148,2.4000068664812715,78.0,1.0769125809333915,77.73332977294922,-1.4615303355751963,76.80000305175781,0.019708647359396148 3252,2018-08-24,77.73332977294922,78.33333587646484,77.4000015258789,77.53333282470703,280083.0,-0.0008569829844895516,-3.0000653958081287,1.4999141729129712,55.056159548409084,47.90411094215067,-1.1359176317566977,-0.7287985789876359,-4.329101827859205,-4.919694172454427,19.557945623534,0.9333343505859375,0.8628482454609667,0.7266635894775391,-1.6560819418299388,3.109409120785017,-0.4647091761761999,1.918036355131278,0.9115518179777382,70.27011144068715,5.037472025687123,1.1913727656537423,8,-1.8999977111816406,-2.1666641235351562,-6.216665267944336,-4.899997711181641,2.9333343505859375,4,0.02229850962780877,-10.999542255535847,77.80000305175781,2.4000068664812715,78.0,1.0769125809333915,77.73332977294922,0.02229850962780877 3253,2018-08-27,78.06666564941406,78.80000305175781,77.46666717529297,77.73332977294922,226878.0,0.004288197578033559,-2.0769488093666095,1.6667048142214085,56.59338897332211,49.28270489285741,-1.6886369236842995,-1.1139992746171288,-4.6446597648682655,-5.202041150618641,17.56795077175555,1.3333358764648438,0.29544034439518896,1.0566661834716768,-1.3321091843194353,3.445441551262789,-0.1377215004238792,2.251053867367233,-4.866668701171875,67.6469301271975,0.4673276255556118,1.1943876838955532,8,-1.3333320617675781,-2.5,-6.183332443237305,-5.233333587646484,2.1999969482421875,0,0.013663522587275656,-3.0000653958081287,77.73332977294922,-10.999542255535847,77.80000305175781,2.4000068664812715,78.0,0.013663522587275656 3254,2018-08-28,78.86666870117188,79.06666564941406,78.26666259765625,78.26666259765625,147567.0,0.010247690805067933,-1.6666497126290627,1.8000045776017943,56.59341626717239,51.199274936521114,-2.2204919736098248,-1.8680101985962665,-5.410774743376052,-5.938434331799357,16.594030100458067,1.0,-0.14519514693179758,1.7666690826415987,-0.7625989992461939,4.295937164529391,0.5020350416977095,3.031303123585488,-5.554671630859374,90.00015258789062,24.68433119450566,1.264634040943893,8,-1.9666709899902344,-3.23333740234375,-7.200002670288086,-6.033336639404297,2.9333343505859375,1,0.014370218972001414,-2.0769488093666095,78.06666564941406,-3.0000653958081287,77.73332977294922,-10.999542255535847,77.80000305175781,0.014370218972001414 3255,2018-08-29,79.0,79.33333587646484,78.4000015258789,78.4000015258789,526050.0,0.0016905912348512686,-2.1111224139465685,0.999987284471797,47.682121714851746,52.43379282614345,-1.871282770982205,-1.882588567762582,-5.471433458006501,-6.004605744404955,16.01331204828908,0.9333343505859375,-0.5031007417028377,1.763333511352542,-0.8696028156301878,4.396269838335272,0.44686534786117704,3.0798016748439068,-5.457816186523431,82.75849822024735,20.51714621933101,1.3164681634913682,8,-1.8666648864746094,-2.666667938232422,-7.066667556762695,-6.166667938232422,1.1999969482421875,2,0.010970489888251667,-1.6666497126290627,78.86666870117188,-2.0769488093666095,78.06666564941406,-3.0000653958081287,77.73332977294922,0.010970489888251667 3256,2018-08-30,79.53333282470703,79.53333282470703,78.4000015258789,79.06666564941406,207306.0,0.006751048414012972,3.8571288439845013,0.7777806034866421,57.55394972678315,54.22891228439337,-1.8930065796366051,-2.2808331492367984,-5.885712566301692,-6.472317859796846,15.871645934524478,1.133331298828125,-0.28385287554407057,2.136666488647464,-0.6495911835370975,4.922924160832025,0.743537652555176,3.5297953247397515,-5.643679887451171,100.0,36.255934883750754,1.3931288360922836,8,-1.7666664123535156,-3.1333351135253906,-5.399999618530273,-6.0,-0.133331298828125,3,0.018440911793870418,-2.1111224139465685,79.0,-1.6666497126290627,78.86666870117188,-2.0769488093666095,78.06666564941406,0.018440911793870418 3257,2018-08-31,76.93333435058594,79.26666259765625,76.93333435058594,79.26666259765625,692925.0,-0.03269067674872295,1.0,-4.999983651315252,43.99999999999999,53.68171787249,0.9769466960596844,0.3308791690257067,-3.1944179554677703,-3.7998618958307304,15.119058526715914,2.5999984741210938,0.05275316234009608,-0.459998703002924,-3.2484131272438077,2.3284157212379597,-1.8542059151233587,0.9342085091175107,-2.592187022333988,0.0,-60.61940608112421,1.3942072121204412,8,1.0999984741210938,-0.5333366394042969,-2.400003433227539,-3.0000038146972656,0.9333343505859375,4,0.04246095174778253,3.8571288439845013,79.53333282470703,-2.1111224139465685,79.0,-1.6666497126290627,78.86666870117188,0.04246095174778253 3258,2018-09-03,76.5999984741211,78.0,76.4000015258789,76.93333435058594,300477.0,-0.004332788631594031,-3.363653387987807,0.1428585441775604,55.0,53.58715576438796,1.429226842513657,0.7056442985045805,-2.7030028396412433,-3.403787063163918,14.252016821746757,1.5999984741210938,0.4193003476174937,-0.7966678619384737,-3.580909926509662,1.9875742026327146,-2.188788894224075,0.5954531703471275,-1.8434763061527377,6.382885471350794,-54.67338863486892,1.392121032285595,9,1.366668701171875,-0.20000076293945312,-2.0666675567626953,-2.666667938232422,0.5999984741210938,0,0.05308963094546226,1.0,76.93333435058594,3.8571288439845013,79.53333282470703,-2.1111224139465685,79.0,0.05308963094546226 3259,2018-09-04,75.80000305175781,77.06666564941406,75.4000015258789,76.19999694824219,386775.0,-0.010443804677536028,-1.7777806034866421,1.1999725343892336,56.20440639031012,53.549369072298774,2.152497762131887,1.5316632628497189,-1.7767551324514557,-2.5578413265640023,13.862101198866931,1.6666641235351562,0.6636377708806975,-1.5633300781250057,-4.40972138731253,1.2830612310625185,-2.9865257327187607,-0.14013442353125072,-0.6613360312503573,9.677461034694074,-53.88151969167134,1.42319565459376,9,1.6666641235351562,0.5999946594238281,-1.1500053405761719,-1.8666725158691406,-1.8000030517578125,1,0.058926904565538285,-3.363653387987807,76.5999984741211,1.0,76.93333435058594,3.8571288439845013,79.53333282470703,0.058926904565538285 3260,2018-09-05,75.0,76.0,74.93333435058594,76.0,383481.0,-0.010554129545503499,1.133331298828125,2.5000381475547417,50.0,53.18704918009429,2.773904223540214,2.269505541485927,-0.8743863941300276,-1.7118156012669772,13.473579214559795,1.0666656494140625,0.7134152399167846,-2.25,-5.2867344607153655,0.7867344607153655,-3.7683672303576827,-0.7316327696423173,4.533332824707031,1.449253728867814,-63.731020368810974,1.5183672303576812,9,2.2333335876464844,1.3999977111816406,-0.3500022888183594,-1.0666694641113281,-2.5999984741210938,2,0.09066670735677085,-1.7777806034866421,75.80000305175781,-3.363653387987807,76.5999984741211,1.0,76.93333435058594,0.09066670735677085 3261,2018-09-06,74.5999984741211,75.33333587646484,74.4000015258789,75.06666564941406,690045.0,-0.0053333536783853885,-1.1538624059157534,0.46666717529296875,43.0656781873238,51.85477347330704,2.986289543185265,2.409764210502331,-0.34446791650756836,-1.280423927642346,12.136218300725082,0.9333343505859375,0.5709143662505767,-2.406668090820318,-5.4752873032606,0.6619511216199641,-3.940977697040452,-0.8723584846001842,4.841334381103522,4.109531058203464,-60.87670657255361,1.5343096062201402,9,2.366668701171875,1.7999992370605469,0.049999237060546875,-0.6666679382324219,-3.7999954223632812,3,0.07506700520997667,1.133331298828125,75.0,-1.7777806034866421,75.80000305175781,-3.363653387987807,76.5999984741211,0.07506700520997667 3262,2018-09-07,74.73332977294922,75.06666564941406,73.73332977294922,74.66666412353516,177294.0,0.001787282862671713,2.6363503953391594,-0.14285480733075023,37.59996411133908,49.744392933086694,2.6626635039360167,2.1172031644353666,-0.3780416651416658,-1.395109190971823,10.854085972475325,1.3333358764648438,0.3840148505823322,-2.103336715698248,-5.283826569246685,1.077153137850189,-3.6935816424724663,-0.5130917889240294,4.506349829101566,23.437480442242254,-36.422690687915285,1.5902449267742165,9,1.9000015258789062,1.6666679382324219,-0.08333206176757812,-0.7999992370605469,-3.7333297729492188,4,0.06244431724249022,-1.1538624059157534,74.5999984741211,1.133331298828125,75.0,-1.7777806034866421,75.80000305175781,0.06244431724249022 3263,2018-09-10,75.13333129882812,75.33333587646484,74.13333129882812,74.66666412353516,239268.0,0.005352384633391383,1.7692104545014393,7.000114442664225,33.33336593753883,47.15994289646074,2.0146753638468198,1.5443530782447965,-0.6393428824657832,-1.7814007379494967,9.650412670092996,1.2000045776367188,0.26005017997475477,-1.5433349609375,-4.728763285870116,1.6420933639951159,-3.136049123403808,0.049379201528807926,3.7759673134765706,42.000013732899674,-14.239099602042899,1.5927141624663106,9,1.5,1.2666664123535156,-0.4500007629394531,-1.2000007629394531,-1.9333343505859375,0,0.036379824441331365,2.6363503953391594,74.73332977294922,-1.1538624059157534,74.5999984741211,1.133331298828125,75.0,0.036379824441331365 3264,2018-09-11,74.80000305175781,75.13333129882812,74.4000015258789,75.06666564941406,330819.0,-0.004436489655231246,2.6667048142214083,-0.5714192293230009,29.661041606051796,45.15760066214964,1.911497299689941,1.9072077180744742,-0.15758187460923523,-1.4265813481904388,10.071489302534614,0.7333297729492188,0.09360877189951111,-1.8333301544189453,-5.099173644191552,1.4325133353536614,-3.4662518993052487,-0.20040840953264194,3.798737430185554,47.059041323204205,-4.616917124356924,1.6329217448863012,9,1.8333282470703125,1.5999946594238281,0.23332786560058594,-0.8666725158691406,-0.6666717529296875,1,0.032085478590471395,1.7692104545014393,75.13333129882812,2.6363503953391594,74.73332977294922,-1.1538624059157534,74.5999984741211,0.032085478590471395 3265,2018-09-12,76.53333282470703,77.06666564941406,74.66666412353516,74.73332977294922,516978.0,0.023172856981701573,-1.4827588928438948,-6.750114442664225,43.26239350300346,43.569649970618556,-0.23303124163037126,0.33823596376626597,-1.6870391602899986,-3.149412140291389,10.172778236697816,2.4000015258789062,-0.09694110054840621,-0.19333381652832315,-3.326525404979023,2.9398577719223766,-1.759929610753673,1.3732619776970267,1.77348301469668,84.00002746579935,34.56088692294922,1.5665957942253521,9,-0.033336639404296875,-0.13333511352539062,-0.9166679382324219,-2.6000022888183594,-2.5999984741210938,2,-0.03310103887033655,2.6667048142214083,74.80000305175781,1.7692104545014393,75.13333129882812,2.6363503953391594,74.73332977294922,-0.03310103887033655 3266,2018-09-13,75.93333435058594,77.26666259765625,75.73332977294922,76.66666412353516,200472.0,-0.007839701369014462,-1.7058680973954723,-0.4074047386936803,40.93961432616912,43.22960711797069,-0.2205929365174626,1.0664185119667877,-0.8880859864922996,-2.5454904404680576,10.323282992927574,1.5333328247070312,-0.38404459416835834,-0.8399990081787081,-3.8916480205597566,2.2116500042023404,-2.3658235143692252,0.685825498011809,2.0990723248305017,62.2642894621492,14.821484757164342,1.5258245061905216,9,-0.06666946411132812,0.4666633605957031,-0.366668701171875,-2.0000038146972656,-4.73333740234375,3,-0.04653203833238184,-1.4827588928438948,76.53333282470703,2.6667048142214083,74.80000305175781,1.7692104545014393,75.13333129882812,-0.04653203833238184 3267,2018-09-14,77.19999694824219,77.46666717529297,76.13333129882812,76.46666717529297,202518.0,0.016681245575336456,1.1052612558349646,-1.0,46.01225572451018,42.23096886513848,-1.6153196446981752,-0.100379326042912,-1.9434206253397406,-3.791244136978051,10.8756569835574,1.5333328247070312,-0.5481905009923054,0.3599971771240291,-2.6664052679087007,3.386399622156759,-1.153204045392343,1.8731983996404011,0.5744651130262213,91.99989929206902,45.166600204574365,1.513201222516367,9,-1.5999984741210938,-0.8333320617675781,-1.383331298828125,-3.0666656494140625,-6.0666656494140625,4,-0.08290147862020225,-1.7058680973954723,75.93333435058594,-1.4827588928438948,76.53333282470703,2.6667048142214083,74.80000305175781,-0.08290147862020225 3268,2018-09-17,77.06666564941406,77.86666870117188,76.5999984741211,77.13333129882812,257835.0,-0.0017270894313313745,-1.5333404541015625,-0.09090814511178852,41.176439789009464,40.5611947983273,-1.5743945436075535,0.05686972477059271,-1.6625788144267517,-3.6460827852384625,11.35133777012701,1.2666702270507812,-0.9002910224142653,0.21333274841308025,-2.814676953735386,3.2413424505615467,-1.300672102661153,1.7273375994873135,-3.3333358764648438,76.92299227743996,34.08147560735384,1.5140048510742365,9,-1.2666664123535156,-0.7000007629394531,-1.2333335876464844,-2.9333343505859375,-7.0,0,-0.07871971102281872,1.1052612558349646,77.19999694824219,-1.7058680973954723,75.93333435058594,-1.4827588928438948,76.53333282470703,-0.07871971102281872 3269,2018-09-18,76.53333282470703,77.53333282470703,76.33333587646484,77.33333587646484,352362.0,-0.006920408716438176,1.0,12.00022888532845,38.364759051103356,39.26839024844989,-1.034933855220217,0.522480122988469,-1.0042342079114803,-3.0368391350375674,11.141976636592672,1.1999969482421875,-0.9186717326361133,-0.26000022888183594,-3.262034942831349,2.742034485067677,-1.7610175858565924,1.2410171280929205,-2.7173362731933537,58.33331346514683,19.692497887136923,1.5010173569747562,9,-0.7333335876464844,-0.16666793823242188,-0.5666675567626953,-2.4000015258789062,-6.866668701171875,1,-0.04355404048716338,-1.5333404541015625,77.06666564941406,1.1052612558349646,77.19999694824219,-1.7058680973954723,75.93333435058594,-0.04355404048716338 3270,2018-09-19,77.5999984741211,78.0,76.80000305175781,76.80000305175781,894138.0,0.013937269030961597,-2.000009536797734,-0.9999904632932156,41.31734721428444,39.07413125144552,-1.8930822836771455,-0.6068001014733397,-1.894379610355145,-4.009975841521438,11.02911781191887,1.4666671752929688,-1.0375325875064476,0.8266654968261662,-2.146713687764148,3.8000446814164803,-0.660024095468998,2.3133550891213304,-3.7029884796142483,82.35290157759924,49.347288424170586,1.4866895922951597,9,-1.7333335876464844,-0.9666671752929688,-1.8666667938232422,-3.4666671752929688,-7.333335876464844,2,-0.04467354695179626,1.0,76.53333282470703,-1.5333404541015625,77.06666564941406,1.1052612558349646,77.19999694824219,-0.04467354695179626 3271,2018-09-20,79.33333587646484,81.0,78.06666564941406,78.19999694824219,868581.0,0.02233682263436898,-3.1904730764410005,1.4166817665964122,61.688332437869285,41.75061662105999,-3.2233570311263975,-2.3393118703235984,-3.453205957876804,-5.6281107789901625,11.328666816818004,3.4000015258789062,-1.0669288407300428,2.4833362579345675,-0.674833793729448,5.641506309598583,0.9042512321025526,4.062421283766582,-5.272206281738278,65.75349123038045,27.39257337709747,1.5790850258320077,9,-1.7666702270507812,-1.9666709899902344,-3.600004196166992,-5.200004577636719,-9.533332824707031,3,-0.06806724394254138,-2.000009536797734,77.5999984741211,1.0,76.53333282470703,-1.5333404541015625,77.06666564941406,-0.06806724394254138 3272,2018-09-21,79.46666717529297,80.06666564941406,78.86666870117188,80.0,381870.0,0.0016806465700085482,2.600004577654181,-0.47058546338245294,64.2384437222613,45.18451415269581,-2.921927097284623,-2.4623749332867817,-3.4133265724223776,-5.662390809168528,11.823691564025813,1.1999969482421875,-0.9497923929953913,2.530000686645508,-0.8195675454113314,5.879568918702347,0.8552165706170882,4.204784802673927,-4.989205356249997,67.1428501362665,23.715069344939437,1.6747841160284203,9,-1.7666664123535156,-2.1000022888183594,-3.7166690826416016,-5.333335876464844,-8.0,4,-0.10402688977525132,-3.1904730764410005,79.33333587646484,-2.000009536797734,77.5999984741211,1.0,76.53333282470703,-0.10402688977525132 3273,2018-09-24,79.13333129882812,79.93333435058594,78.0,79.66666412353516,236226.0,-0.004194662848129083,2.624979436525023,1.0,67.36110117699417,49.37340966057831,-2.192037735167375,-2.155545760550396,-2.90063444280068,-5.222420603340822,11.861564979792838,1.9333343505859375,-0.7084557061807004,2.143331527709961,-1.3142211289744807,5.600884184394403,0.4145551993677401,3.8721078560521818,-4.2645171889277265,59.999934605154095,11.794742541219001,1.7287763283422173,9,-1.2999992370605469,-1.7666664123535156,-3.2666664123535156,-5.0,-7.400001525878906,0,-0.10109520057723731,2.600004577654181,79.46666717529297,-3.1904730764410005,79.33333587646484,-2.000009536797734,77.5999984741211,-0.10109520057723731 3274,2018-09-25,80.0,80.0,78.73332977294922,79.0,787623.0,0.010952005772373097,1.5333404541015625,-1.8750017881410486,75.86209618098417,52.9955988470206,-2.507172293072344,-3.091455227576432,-3.591371728904406,-5.980590729334693,11.771082617222309,1.2666702270507812,-0.37531243544452764,2.953333663940427,-0.667037860713279,6.573705188594133,1.143147901613574,4.76351942626728,-4.76331473669363,76.19045889024927,21.159226691653615,1.8101857623268511,9,-1.6333351135253906,-2.6333351135253906,-4.133335113525391,-5.866668701171875,-6.8000030517578125,1,-0.12416667938232417,2.624979436525023,79.13333129882812,2.600004577654181,79.46666717529297,-3.1904730764410005,79.33333587646484,-0.12416667938232417 3275,2018-09-26,79.86666870117188,80.33333587646484,79.0,79.80000305175781,337494.0,-0.0016666412353515403,1.6666717529296875,0.0666656494140625,78.01424426272752,57.115002173304866,-2.0688435356325954,-3.0460381489923947,-3.28862790542496,-5.762917624615426,11.592016150165668,1.3333358764648438,-0.007550281949463056,2.7766689300537166,-0.9609921058901705,6.514329965997604,0.9078384120817731,4.64549944802566,-4.284184553663891,62.2222900390625,0.7188314391563182,1.868830517971944,9,-1.3000030517578125,-2.5000038146972656,-4.000003814697266,-5.73333740234375,-5.8000030517578125,2,-0.12771290882058606,1.5333404541015625,80.0,2.624979436525023,79.13333129882812,2.600004577654181,79.46666717529297,-0.12771290882058606 3276,2018-09-27,81.0,81.19999694824219,79.4000015258789,79.4000015258789,326070.0,0.014190291360073992,-1.2499964237179029,24.000343327992677,80.1282620289668,60.90566954046672,-2.6908593511513317,-4.283472440603049,-4.233735189680331,-6.817234242552971,11.44313031784494,1.7999954223632812,0.4906836287829037,3.8366668701171847,-0.1519667791180268,7.825300519352396,1.8423500454995718,5.8309836947347975,-5.092464901342495,93.75008940705243,26.298371934030172,1.994316824617607,9,-2.2333335876464844,-3.533336639404297,-5.066667556762695,-6.866668701171875,-4.0,3,-0.13251033830054015,1.6666717529296875,79.86666870117188,1.5333404541015625,80.0,2.624979436525023,79.13333129882812,-0.13251033830054015 3277,2018-09-28,80.19999694824219,81.0,79.53333282470703,81.0,312360.0,-0.009876580885898933,2.666653951057621,-0.5000023841880648,73.45681192673513,64.49237755576956,-1.5874962343655454,-3.4005385192553774,-3.2552217811619926,-5.9292926700906605,12.372387908076963,1.4666671752929688,0.7567704050986066,2.873330688476557,-1.3370216113975602,7.083682988350674,0.7681545385395054,4.978506838413608,-3.8690649016179037,68.74997019764919,-1.8418531485816345,2.1051761499370576,9,-1.4333305358886719,-2.7333335876464844,-4.366664886474609,-6.0666656494140625,-4.26666259765625,4,-0.12967573930453025,-1.2499964237179029,81.0,1.6666717529296875,79.86666870117188,1.5333404541015625,80.0,-0.12967573930453025 3278,2018-10-01,80.66666412353516,81.13333129882812,79.86666870117188,80.13333129882812,354405.0,0.005818792930804451,-1.3750116229999498,-0.6666634877644052,76.82925893180504,68.76621087584753,-1.6648809641759357,-3.7386001857478135,-3.5106341161747423,-6.300156945414983,13.730451476901154,1.26666259765625,1.1439361103150532,3.136664581298831,-1.3119713304361795,7.5853004930338415,0.9123466254313257,5.360982537166336,-3.9462068847814464,78.37840345673361,4.611151863036767,2.2243179558675035,10,-1.6666641235351562,-3.200000762939453,-4.966665267944336,-6.533332824707031,-4.133331298828125,0,-0.11404955254072557,2.666653951057621,80.19999694824219,-1.2499964237179029,81.0,1.6666717529296875,79.86666870117188,-0.11404955254072557 3279,2018-10-02,80.26666259765625,80.80000305175781,79.53333282470703,80.5999984741211,187041.0,-0.004958696758134651,2.4545000572195463,-0.6250053644231457,69.44442899138593,71.89144218441437,-0.7594826881107792,-3.148221090426219,-2.9662954356222997,-5.80357697828677,14.70966583023928,1.2666702270507812,1.3999336621725433,2.5133300781249943,-2.017339709793106,7.0439998660430945,0.24799518416594424,4.778664972084044,-3.1878421821434557,57.57565248753286,-14.281832913014405,2.2653348939590483,10,-0.6666641235351562,-2.799999237060547,-4.116662979125977,-6.133331298828125,-3.7333297729492188,1,-0.10631229141145582,-1.3750116229999498,80.66666412353516,2.666653951057621,80.19999694824219,-1.2499964237179029,81.0,-0.10631229141145582 3280,2018-10-03,81.80000305175781,82.13333129882812,80.0,80.73332977294922,214176.0,0.01910307971551739,1.4615411702048056,-3.1999954223982057,77.84809209735295,73.68697103546812,-1.826472349675754,-4.370056926738869,-4.437666514685546,-7.241086932999053,15.702613552417354,2.133331298828125,1.7907875215155116,3.706670379638666,-0.9721914210462757,8.385532180323608,1.3672394792962024,6.04610127998113,-4.391488513626669,87.80504824667912,14.12543809802986,2.33943090034247,10,-1.73333740234375,-3.8666725158691406,-5.53333854675293,-7.6666717529296875,-4.5333404541015625,2,-0.10513454502042119,2.4545000572195463,80.26666259765625,-1.3750116229999498,80.66666412353516,2.666653951057621,80.19999694824219,-0.10513454502042119 3281,2018-10-04,80.19999694824219,81.66666412353516,80.06666564941406,81.53333282470703,363954.0,-0.019559976085859576,1.0,-1.2499946356152234,63.80365901434932,73.6386616234779,-0.10124949370565162,-2.4548641298252107,-2.801602220358035,-5.562097201904848,16.444522754005153,1.73333740234375,2.262812271733125,1.8266643524169979,-2.6372837047215683,6.290612409555564,-0.4053096761522852,4.058638380986281,-2.3190007340413388,25.640942876342116,-43.832575244315514,2.231974028569283,10,-0.133331298828125,-2.2666664123535156,-3.466663360595703,-6.0666656494140625,-2.9333343505859375,3,-0.07647545551387402,1.4615411702048056,81.80000305175781,2.4545000572195463,80.26666259765625,-1.3750116229999498,80.66666412353516,-0.07647545551387402 3282,2018-10-05,79.4000015258789,80.13333129882812,79.0,80.06666564941406,356097.0,-0.009975005645942447,1.8333444595973565,0.49999713898250775,60.11560502454523,72.83360649542801,0.7691827057724652,-1.3568962726716194,-2.002040779310292,-4.69974199663578,16.525450343054114,1.1999969482421875,2.63797195812802,0.7933353424072322,-3.3455175497499567,4.932188234564421,-1.2760911036713622,2.8627617884858267,-1.0937718032153327,12.766014434174517,-53.461592611232255,2.069426446078598,10,1.0333290100097656,-1.4666709899902344,-2.316669464111328,-5.266670227050781,-3.4000015258789062,4,-0.03022671888862205,1.0,80.19999694824219,1.4615411702048056,81.80000305175781,2.4545000572195463,80.26666259765625,-0.03022671888862205 3283,2018-10-08,77.86666870117188,79.26666259765625,77.66666412353516,79.26666259765625,289524.0,-0.019311496161713126,1.2857220708446866,2.099998855586455,55.31915282166534,70.55105723328145,2.3511976577331524,0.4128793135791682,-0.4826700211708044,-3.1304286251639155,16.451368862233316,1.73333740234375,2.591908807790375,-0.876664352416995,-4.701182894776224,2.947854189942234,-2.7889236235966166,1.0355949187626265,4.26666259765625,4.477713914818389,-60.15639368223879,1.912259271179618,10,2.0333290100097656,0.06666183471679688,-0.6500034332275391,-3.73333740234375,-2.3333358764648438,0,-0.024828779538591528,1.8333444595973565,79.4000015258789,1.0,80.19999694824219,1.4615411702048056,81.80000305175781,-0.024828779538591528 3284,2018-10-09,77.19999694824219,77.86666870117188,76.0,77.66666412353516,1400346.0,-0.008561708932074197,3.3076489696030706,0.3333351498637602,48.35164489672982,67.25521285928173,2.881992458055734,1.3371267588718467,0.19209377276195028,-2.446190395956066,16.233131175582855,1.866668701171875,2.4861537700863607,-1.6633358001708984,-5.0975908309976035,1.7709192306558066,-3.380463315584251,0.053791715242454075,4.844001007080081,19.565174124402297,-41.05846018069078,1.7171275154133527,10,1.866668701171875,0.7333335876464844,-0.016664505004882812,-3.0666656494140625,-3.1999969482421875,1,-0.008635545983014858,1.2857220708446866,77.86666870117188,1.8333444595973565,79.4000015258789,1.0,80.19999694824219,-0.008635545983014858 3285,2018-10-10,74.0,77.26666259765625,73.73332977294922,77.26666259765625,923283.0,-0.041450739310101126,1.1632676893182115,6.999983651315252,30.392167312453125,61.728980113002436,5.768954051925547,4.572010972182625,3.388955793505147,0.7721040704950042,17.494617804007493,3.5333328247070312,2.287434868344633,-4.73666610717774,-8.68166235684265,-0.7916698575128294,-6.709164232010195,-2.7641679823452847,7.802238037109376,3.3613889855919865,-54.27471370760305,1.9724981248324538,10,3.933330535888672,3.933330535888672,2.9333324432373047,0.133331298828125,-0.73333740234375,2,0.034234227360905756,3.3076489696030706,77.19999694824219,1.2857220708446866,77.86666870117188,1.8333444595973565,79.4000015258789,0.034234227360905756 3286,2018-10-11,72.4000015258789,73.26666259765625,71.86666870117188,72.73332977294922,903234.0,-0.021621601001636348,1.0,0.10203938640907308,26.54869810919476,56.51696746660907,6.728306253985764,6.212233002392622,4.965013174751903,2.392991217138203,18.96532062043221,2.133331298828125,1.8552241955261906,-6.159997940063477,-10.874916150723124,-1.4450797294038296,-8.5174570453933,-3.802538834733653,8.918102015380867,6.451609926093281,-47.91725022496932,2.3574591053298226,10,4.599998474121094,4.599998474121094,4.416664123535156,1.7333297729492188,1.1999969482421875,3,0.06721907416034778,1.1632676893182115,74.0,3.3076489696030706,77.19999694824219,1.2857220708446866,77.86666870117188,0.06721907416034778 3287,2018-10-12,70.80000305175781,73.4000015258789,70.80000305175781,72.66666412353516,496929.0,-0.022099425972376352,-1.7857210003801085,5.600068665598535,24.48982737649264,50.70147507157435,7.660248972331047,7.703118898347299,6.500492955052579,4.0058509769768875,20.520918907798418,2.5999984741210938,1.3367207797541312,-7.439996719360352,-13.278428315512514,-1.6015651232081893,-10.359212517436433,-4.5207809212842704,9.761985702294936,0.0,-51.44006966468665,2.919215798076083,10,5.666664123535156,5.666664123535156,5.883329391479492,3.3333282470703125,1.6666641235351562,4,0.09133699529887074,1.0,72.4000015258789,1.1632676893182115,74.0,3.3076489696030706,77.19999694824219,0.09133699529887074 3288,2018-10-15,71.0,71.33333587646484,69.33333587646484,71.06666564941406,307404.0,0.0028248155313777,5.666598850516251,0.03571384780129727,21.276605069877107,45.349494635851144,6.643465411487128,7.404975942072355,6.252015438877066,3.8232022382790234,22.06984738092768,2.0,0.6218706574038748,-6.936666488647461,-13.603398644162553,-0.2699343331323689,-10.270032566405007,-3.603300410889915,8.58579018382325,19.531221361829125,-27.58929728784149,3.3333660777575496,10,4.733333587646484,4.733333587646484,5.516664505004883,3.133331298828125,-0.33333587646484375,0,0.07042253521126751,-1.7857210003801085,70.80000305175781,1.0,72.4000015258789,1.1632676893182115,74.0,0.07042253521126751 3289,2018-10-16,73.19999694824219,73.46666717529297,70.46666717529297,71.06666564941406,794619.0,0.03098587251045326,1.2499957084737616,-32.0004577706569,31.202997490904963,40.16670634624582,3.7276474935872415,5.209545762465936,4.030251677109021,1.640748851073809,23.44805720449501,3.0,0.037399446060987884,-4.570002746582034,-11.544035715847969,2.4040302226839003,-8.057019231214994,-1.082986261949074,5.155498718698055,48.739465897058864,3.3834313347614966,3.4870164846329654,10,2.3000030517578125,2.533336639404297,3.3166675567626953,0.9333343505859375,-2.0666656494140625,1,0.031876174504688715,5.666598850516251,71.0,-1.7857210003801085,70.80000305175781,1.0,72.4000015258789,0.031876174504688715 3290,2018-10-17,74.13333129882812,74.5999984741211,73.13333129882812,73.5999984741211,686358.0,0.012750469801875441,1.0,0.25,30.418253101434644,36.457216800366396,1.7795695593279248,4.219517933093101,3.0597569658478108,0.7539819538523744,24.38057248479282,1.4666671752929688,-0.6634488340072124,-3.4633350372314453,-10.624957359466933,3.6982872850040422,-7.044146198349196,0.11747612388630557,3.1395051932550757,91.13922400305948,49.760581801096876,3.5808111611177447,10,0.6000022888183594,1.6000022888183594,2.383333206176758,0.0,-3.133331298828125,2,-0.0017985337565726844,1.2499957084737616,73.19999694824219,5.666598850516251,71.0,-1.7857210003801085,70.80000305175781,-0.0017985337565726844 3291,2018-10-18,73.93333435058594,74.66666412353516,72.53333282470703,74.13333129882812,326643.0,-0.0026978006348589156,2.368428660916494,-0.3749946355768543,31.49607611852474,33.2772691441419,1.114343072304763,4.210070015070784,3.1485798312734232,0.9828245358843759,23.857329301096637,2.133331298828125,-1.2639704287047238,-3.393331909179693,-10.685258839254615,3.898595020895229,-7.039295374217147,0.25263155585776076,2.386762067623067,86.25005364423146,46.33708504635728,3.645963465037461,10,0.3666648864746094,1.7999992370605469,2.51666259765625,0.1999969482421875,-2.5333328247070312,3,-0.00901720122304217,1.0,74.13333129882812,1.2499957084737616,73.19999694824219,5.666598850516251,71.0,-0.00901720122304217 3292,2018-10-19,71.19999694824219,73.80000305175781,70.46666717529297,73.66666412353516,858114.0,-0.03697029799011209,1.4390158123176977,12.333524071107043,25.347226775353718,29.94705513899617,2.8632927525697625,6.632380435719682,5.779673339405463,3.6985363578323245,23.556452732948596,3.4666671752929688,-2.25036292749742,-5.713335800170896,-13.419895183771033,1.9932235834292413,-9.566615491970964,-1.8600561083708271,4.2816882049575185,34.99992847435806,-0.04546238393580637,3.8532796918000654,10,2.400005340576172,4.533336639404297,4.9333343505859375,2.9333343505859375,0.26667022705078125,4,0.03370788804420255,2.368428660916494,73.93333435058594,1.0,74.13333129882812,1.2499957084737616,73.19999694824219,0.03370788804420255 3293,2018-10-22,71.13333129882812,72.13333129882812,70.66666412353516,72.06666564941406,278406.0,-0.0009363153408914471,1.7500035762820971,0.37837871275644813,25.795061005494773,27.440768039970052,2.094667107936303,6.396951133185183,5.734764654533038,3.74275186780298,23.91060534053086,1.4666671752929688,-3.0248903349208263,-5.380001449584967,-13.424450944667015,2.664448045497082,-9.402226197125998,-1.3577767020439353,3.6105519411633935,15.872966855706247,-15.648231899621146,4.022224747541025,10,2.166667938232422,4.600002288818359,4.850000381469727,3.0,0.20000457763671875,0,0.018744178743204776,1.4390158123176977,71.19999694824219,2.368428660916494,73.93333435058594,1.0,74.13333129882812,0.018744178743204776 3294,2018-10-23,70.06666564941406,71.26666259765625,70.0,70.53333282470703,476547.0,-0.014995300092625286,-3.2222193965133576,0.5,18.115920395534488,26.076740604756868,2.283157199827002,7.042344496156289,6.76112875411593,4.780536850808971,24.327539347038222,1.26666259765625,-3.8007353279664216,-5.950000381469721,-14.308502615355508,2.408501852416066,-10.129251498412614,-1.7707492645268275,4.027951906954257,1.4285504087995304,-22.024124030757633,4.179251116942896,10,1.9333343505859375,5.666667938232422,6.016666412353516,4.099998474121094,1.6666641235351562,1,0.008563251420058204,1.7500035762820971,71.13333129882812,1.4390158123176977,71.19999694824219,2.368428660916494,73.93333435058594,0.008563251420058204 3295,2018-10-24,69.66666412353516,70.93333435058594,68.06666564941406,70.0,1006008.0,-0.005708870575922065,1.6060570330733566,0.7142903853384995,19.37982742476281,25.280199417597764,2.239321420021909,6.997786617476379,7.147587667930708,5.149038518691043,24.800206239970922,2.866668701171875,-4.482052476442917,-5.840001678466791,-14.450333991435372,2.7703306345017893,-10.145167834951081,-1.534835521982501,3.856599631244748,24.24240672774037,1.0224761285475559,4.305166156484294,10,1.7000007629394531,5.4333343505859375,6.416667938232422,4.766666412353516,4.266670227050781,2,0.02105263964831483,-3.2222193965133576,70.06666564941406,1.7500035762820971,71.13333129882812,1.4390158123176977,71.19999694824219,0.02105263964831483 3296,2018-10-25,70.26666259765625,70.53333282470703,68.13333129882811,68.73332977294922,314484.0,0.008612418603209715,1.322574690918233,-4.5999633791856445,23.13722639071584,25.129910419178117,1.4582337702175323,5.852504926859197,6.529993341427385,4.511129090780429,24.871116132490336,2.4000015258789205,-5.056179310107893,-4.70333633422851,-13.209375593668014,3.802702925210994,-8.956355963948269,-0.45031670450875083,2.492677422372438,38.372012561877895,13.258439916504202,4.253019629719755,10,1.1000022888183594,4.833335876464844,5.983335494995117,4.8000030517578125,3.0666732788085938,3,0.010436491150046523,1.6060570330733566,69.66666412353516,-3.2222193965133576,70.06666564941406,1.7500035762820971,71.13333129882812,0.010436491150046523 3297,2018-10-26,69.80000305175781,69.93333435058594,67.66666412353516,69.53333282470703,405654.0,-0.006641265269285768,7.500021457692583,0.17391542315787378,24.68617303482263,25.508751304172065,1.9759144072341996,5.797304835150925,6.945332024682443,4.935714740566112,24.99395529781787,2.5999984741210938,-5.138527757944331,-4.64999618530274,-13.081058151776006,3.7810657811705255,-8.865527168539373,-0.4344652020661073,2.3023625563848213,47.76131384991161,19.209717722743072,4.215530983236634,10,1.3666610717773438,5.099994659423828,7.666662216186523,5.966663360595703,5.866661071777344,4,0.022922613240212497,1.322574690918233,70.26666259765625,1.6060570330733566,69.66666412353516,-3.2222193965133576,70.06666564941406,0.022922613240212497 3298,2018-10-29,71.46666717529297,72.4000015258789,69.73332977294922,69.93333435058594,226677.0,0.023877708462266112,-1.7586136136728663,5.749921322919349,33.07085478915586,25.716291003977723,0.42734878160297285,3.5901282361590745,5.2155669370683455,3.2287898047948147,24.555603230270435,2.6666717529296875,-4.964384971470565,-2.523332214355463,-10.518918873712181,5.472254445001255,-6.521125544033822,1.474461115322896,-3.8000030517578125,80.28168560044358,48.50340770280128,3.9977933296783568,10,-0.3000030517578125,3.433330535888672,6.0666656494140625,4.333332061767578,3.7333297729492188,0,0.0,7.500021457692583,69.80000305175781,1.322574690918233,70.26666259765625,1.6060570330733566,69.66666412353516,0.0 3299,2018-10-30,71.73332977294922,71.73332977294922,70.33333587646484,71.13333129882812,342498.0,0.0037312863212466407,3.6666581895400734,0.3913034824880459,41.90473595439794,26.992566876529203,-0.0773763967307417,2.794675518535371,4.857512499633003,2.924072749520164,24.399524484233226,1.399993896484375,-4.574063757843504,-1.83000297546387,-9.309375970672392,5.6493700197446515,-5.569689473068138,1.9096835221403978,-4.0666656494140625,85.91539760931516,48.4547127673856,3.7396864976042616,10,-0.5666656494140625,3.166667938232422,5.866668701171875,4.3000030517578125,2.600006103515625,1,-0.005576123369017472,-1.7586136136728663,71.46666717529297,7.500021457692583,69.80000305175781,1.322574690918233,70.26666259765625,-0.005576123369017472 3300,2018-10-31,73.19999694824219,73.93333435058594,72.33333587646484,72.33333587646484,362589.0,0.02044610475960429,-2.692328007394692,1.4444387930267157,52.88460321678499,29.369069887447004,-1.8890095198157155,0.685846351538757,3.306015089783358,1.4349447225050653,23.178900869644544,2.2000045776367188,-4.097371662899491,0.06666450500487997,-6.329240712612986,6.462569722622746,-3.131288103804053,3.264617113813813,-5.438666076660155,88.29781405796308,44.976692345994735,3.1979526088089347,10,-2.3999977111816406,1.7000007629394531,4.666667938232422,2.8333358764648438,-3.133331298828125,2,-0.02003643765627494,3.6666581895400734,71.73332977294922,-1.7586136136728663,71.46666717529297,7.500021457692583,69.80000305175781,-0.02003643765627494 3301,2018-11-01,74.06666564941406,74.4000015258789,72.53333282470703,72.93333435058594,376713.0,0.011839736848413773,1.0740728182087906,1.3076984022184075,62.43654910799868,33.49010570218533,-3.0561645718539125,-0.6997525022374873,2.369285390248649,0.5570136626787132,21.817744136805874,1.866668701171875,-3.893118510719148,1.239999771118164,-4.253797552025688,6.733797094262016,-1.506898890453769,3.986898432690097,-6.058454638671876,95.04947017286234,44.33803934742183,2.7468986615719277,11,-3.0333328247070312,0.8333320617675781,3.8999996185302734,1.9666671752929688,-4.333335876464844,3,-0.0018001525741584423,-2.692328007394692,73.19999694824219,3.6666581895400734,71.73332977294922,-1.7586136136728663,71.46666717529297,-0.0018001525741584423 3302,2018-11-02,77.0,77.19999694824219,74.80000305175781,74.80000305175781,303381.0,0.03960397467425536,-1.1818156597007885,1.9411772625683281,68.9075787839825,38.28038545535064,-5.677273366245203,-4.028659425435407,-0.599319455376957,-2.352544118702525,21.494817265156275,3.133331298828125,-3.671541783661212,4.29333419799805,-0.6756976609279093,9.262366056924009,1.8088182685350631,6.777850127461036,-8.608281558349603,97.32146962564539,40.903465536062335,2.4845159294629813,11,-4.566669464111328,-2.1000022888183594,1.1166648864746094,-0.6333351135253906,-6.9333343505859375,4,-0.04761901459136564,1.0740728182087906,74.06666564941406,-2.692328007394692,73.19999694824219,3.6666581895400734,71.73332977294922,-0.04761901459136564 3303,2018-11-05,75.93333435058594,77.4000015258789,75.5999984741211,77.06666564941406,406926.0,-0.013852800641741103,1.0,-0.5151513049750657,59.276038953439596,42.85373196178453,-4.311526729076135,-3.2825592852614136,0.4082076940703132,-1.2765789289027794,22.216870098866952,1.8000030517578125,-3.4948951884557005,3.3233352661132756,-1.28517949837196,7.931850030598511,1.019077883870665,5.627592648355886,-6.836953628408196,79.24527283366551,20.953137095979173,2.3042573822426156,11,-3.4000015258789062,-1.0333366394042969,2.183330535888672,0.4333305358886719,-5.0666656494140625,0,-0.003511899343436653,-1.1818156597007885,77.0,1.0740728182087906,74.06666564941406,-2.692328007394692,73.19999694824219,-0.003511899343436653 3304,2018-11-06,76.53333282470703,76.5999984741211,75.13333129882812,75.80000305175781,440232.0,0.00790164792910164,2.3846384083806504,-0.6470568435791798,58.33334657882258,47.18190075668007,-4.355823905708931,-4.147719104563421,-0.27096698834785116,-1.8605011089942707,23.30413831361042,1.4666671752929688,-2.880632527064307,3.956666946411133,-0.5198139266794897,8.433147819501755,1.7184265098658216,6.194907382956444,-6.606590022159168,82.89469325310421,27.56955088811703,2.2382404365453126,11,-4.0,-1.6333351135253906,1.6999988555908203,-0.16666793823242188,-3.4000015258789062,1,-0.017421636132307627,1.0,75.93333435058594,-1.1818156597007885,77.0,1.0740728182087906,74.06666564941406,-0.017421636132307627 3305,2018-11-07,76.53333282470703,77.4000015258789,76.06666564941406,76.33333587646484,280113.0,0.0,-2.6363503953391594,0.27272443533536556,59.15493109093439,51.183867945593235,-3.664740610393892,-4.16156246103921,-0.35607396243457856,-1.8261654140326868,23.398281259360637,1.3333358764648438,-2.240985161189485,3.830000305175787,-0.9491898778600216,8.609190488211595,1.4404052136578827,6.219595396693691,-5.8592641498260605,82.19174646173913,29.506973543523735,2.3895950915179016,11,-4.0,-1.6333351135253906,1.9999980926513672,-0.16666793823242188,-4.466667175292969,2,-0.028745604915456746,2.3846384083806504,76.53333282470703,1.0,75.93333435058594,-1.1818156597007885,77.0,-0.028745604915456746 3306,2018-11-08,77.26666259765625,79.5999984741211,74.86666870117188,77.33333587646484,1656168.0,0.00958183507608168,1.0579701491547127,-0.33337148088807506,74.86342112570009,56.759117733468514,-3.6885934673208567,-4.755412590129552,-1.1849376164019105,-2.5013861026696986,23.005085812129426,4.733329772949219,-1.2885900720738164,4.319997024536136,-0.871917368107276,9.511911417179547,1.7240398282144298,6.9159542208578415,-5.920000637675486,51.388789547719526,-3.3870527827491372,2.5959571963217076,11,-2.5999984741210938,-2.5999984741210938,1.7333354949951172,-0.3666648864746094,-5.666664123535156,3,-0.09318374453073097,-2.6363503953391594,76.53333282470703,2.3846384083806504,76.53333282470703,1.0,75.93333435058594,-0.09318374453073097 3307,2018-11-09,77.26666259765625,78.06666564941406,76.19999694824219,77.80000305175781,263574.0,0.0,2.5000071525641943,7.999313422588397,75.27475291416039,61.448439747357895,-2.8139851288764106,-4.475571474357281,-1.1986226534280604,-2.4426870834566614,22.208841558974356,1.866668701171875,-0.3109972693019927,3.996664047241211,-1.4323847511901135,9.425712845672535,1.2821396480255487,6.711188446456873,-4.929600255978642,50.70413454393648,-8.621182392478765,2.71452439921566,11,-2.2999954223632812,-3.3666648864746094,1.7333354949951172,0.33333587646484375,-7.399993896484361,4,-0.09749784151975971,1.0579701491547127,77.26666259765625,-2.6363503953391594,76.53333282470703,2.3846384083806504,76.53333282470703,-0.09749784151975971 3308,2018-11-12,76.0,77.66666412353516,75.33333587646484,77.5999984741211,432228.0,-0.016393390824345877,1.6923073537243993,2.999957085228736,74.05409785766248,65.02059106994285,-0.9349652325922762,-2.9672474706562326,0.050100077017020794,-1.0900319056406431,20.740950520790673,2.3333282470703125,0.5732664660202715,2.480001449584961,-2.969367921184954,7.929370820354876,-0.24468323579999662,5.2046861349699185,-2.7913853224291785,23.943636999582534,-40.941122460779354,2.724684685384954,11,-0.03333282470703125,-2.366668701171875,3.183330535888672,1.6666641235351562,-6.133331298828111,0,-0.07807018882349914,2.5000071525641943,77.26666259765625,1.0579701491547127,77.26666259765625,-2.6363503953391594,76.53333282470703,-0.07807018882349914 3309,2018-11-13,75.53333282470703,77.0,74.93333435058594,75.73332977294922,774048.0,-0.006140357569644372,-1.952392370572207,0.12499821185895144,73.6559629358453,67.32851992761621,0.1423927252651822,-2.4420129636913543,0.5188249798560491,-0.5519864292745211,20.42260395892853,2.0666656494140625,1.4830613746733974,1.89666748046875,-3.623308055702836,7.416643016640336,-0.8633202876170429,4.656655248554543,-1.5577520915501708,14.084463908369829,-53.630403271167296,2.75998776808579,11,0.5333328247070312,-1.9000015258789062,3.383331298828125,2.133331298828125,-5.599998474121094,1,-0.061782844063895004,1.6923073537243993,76.0,2.5000071525641943,77.26666259765625,1.0579701491547127,77.26666259765625,-0.061782844063895004 3310,2018-11-14,74.0,75.26666259765625,73.53333282470703,75.26666259765625,569379.0,-0.02030008166415076,1.7368452753818726,6.3334096284428165,64.00003662114963,67.50224076241076,2.0128082537663943,-0.9688548360286262,2.06223093186604,1.0360172830118586,20.45737370257364,2.0,2.146264207437838,0.3700012207031307,-5.147770321458026,5.887772762864287,-2.3888845503774547,3.128886991783716,5.599998474121094,7.692317366097816,-61.10142854725917,2.7588857710805805,11,2.5666656494140625,-0.366668701171875,4.499998092651367,3.6666641235351562,-5.466667175292969,2,-0.011711739205025329,-1.952392370572207,75.53333282470703,1.6923073537243993,76.0,2.5000071525641943,77.26666259765625,-0.011711739205025329 3311,2018-11-15,73.26666259765625,74.5999984741211,72.53333282470703,73.93333435058594,296277.0,-0.009909964896537171,1.0666656494140625,0.5263214956873705,62.745080439677814,66.8175187241547,2.928717138551221,-0.3035888212366018,2.810222920521113,1.8352189697476575,20.13086746074148,2.0666656494140625,2.6007063098693806,-0.3300025939941378,-5.8481132815453805,5.188108093557105,-3.089057937769752,2.4290527497814765,6.21200256347656,13.25294892211812,-55.79702425552371,2.7590553437756187,11,2.8000030517578125,0.366668701171875,4.666667938232422,4.400001525878906,-5.4666595458984375,3,-0.016378485189532443,1.7368452753818726,74.0,-1.952392370572207,75.53333282470703,1.6923073537243993,76.0,-0.016378485189532443 3312,2018-11-16,73.5999984741211,74.46666717529297,72.5999984741211,73.06666564941406,392622.0,0.004549625500145371,-1.5454564370393105,-0.7999931335973084,58.695646765550286,66.7530307032781,2.3047398157321766,-0.4721088551611672,2.491418844307674,1.5533226458778273,19.068577877375077,1.866668701171875,2.7926645579421745,-0.11666679382324219,-5.518485853633578,5.285152265987094,-2.8175763237284173,2.584242736081933,5.6008533935546865,20.77920919808096,-44.91470157026586,2.700909529905168,11,2.4666671752929688,0.03333282470703125,3.4000015258789062,3.4000015258789062,-6.26666259765625,4,-0.027173913606849176,1.0666656494140625,73.26666259765625,1.7368452753818726,74.0,-1.952392370572207,75.53333282470703,-0.027173913606849176 3313,2018-11-19,72.46666717529297,74.80000305175781,72.19999694824219,73.5999984741211,178890.0,-0.01539852340114678,-2.1199978027410804,-2.1249982118589514,52.79189409624192,66.13731376076915,3.2347826011989014,0.807642558365103,3.613516931287222,2.7479926043068303,18.01287567092283,2.600006103515625,2.751026800954051,-1.3166648864746122,-6.616184727556288,3.9828549546070633,-3.966424807015457,1.3330950340662326,6.467483930664059,5.5556261980525985,-55.20181545136642,2.6497599205408395,11,3.433330535888672,1.1666641235351562,4.0,4.0,-3.9333343505859375,0,-0.03587854354929587,-1.5454564370393105,73.5999984741211,1.0666656494140625,73.26666259765625,1.7368452753818726,74.0,-0.03587854354929587 3314,2018-11-20,70.66666412353516,72.66666412353516,70.19999694824219,72.66666412353516,256218.0,-0.024839048377976347,1.4666671752929688,1.7647090502733123,40.594061649660105,64.07499493396088,4.598683888708692,2.7983748719549055,5.391884783705322,4.604812531432259,16.973539960009003,2.4666671752929688,2.2580122437407795,-3.1466678619384822,-8.363751842813315,2.0704161189363504,-5.7552098523758985,-0.5381258715010659,7.863437732958985,9.210538203698853,-46.077789038732796,2.6085419904374194,11,4.233333587646484,2.9666671752929688,5.066669464111328,5.066669464111328,-0.26666259765625,1,-0.01132069034650851,-2.1199978027410804,72.46666717529297,-1.5454564370393105,73.5999984741211,1.0666656494140625,73.26666259765625,-0.01132069034650851 3315,2018-11-21,71.13333129882812,71.66666412353516,69.73332977294922,70.66666412353516,487938.0,0.006603781020102728,1.5217412937798853,-0.23333358764648438,38.77550543769567,60.06522652418262,3.6715780766592587,2.579471403378335,4.852680103020177,4.214219843228108,15.354120661605188,1.9333343505859375,2.0260927288921806,-2.7533340454101562,-7.762070175406308,2.2554020845859952,-5.257702110408232,-0.2489659804120805,6.730362165005857,27.631573003422684,-21.692529245106076,2.504368064998075,11,2.7666664123535156,2.5,4.483335494995117,4.600002288818359,-0.9333343505859375,2,-0.016869685790491862,1.4666671752929688,70.66666412353516,-2.1199978027410804,72.46666717529297,-1.5454564370393105,73.5999984741211,-0.016869685790491862 3316,2018-11-22,71.0,71.46666717529297,70.06666564941406,70.73332977294922,147864.0,-0.0018743856978665763,1.3333269755288104,0.5714355780077492,20.779209198080963,54.0101661112849,3.154198534194265,2.9202839105309977,4.929771712357606,4.422558177026076,13.647185932038486,1.4000015258789062,1.7390095867756372,-2.9233322143554688,-7.830187921730456,1.9835234930195185,-5.376760068042955,-0.46990436066798225,6.050657094745503,25.000037644989675,-17.498719378863086,2.4534278536874936,11,2.6999969482421875,2.633331298828125,4.233333587646484,4.733333587646484,0.9333343505859375,3,-0.03474179120130938,1.5217412937798853,71.13333129882812,1.4666671752929688,70.66666412353516,-2.1199978027410804,72.46666717529297,-0.03474179120130938 3317,2018-11-23,71.4000015258789,72.0,70.86666870117188,71.0,130836.0,0.005633824308153512,-2.4000068664812715,1.4999856950762454,26.388887785099,48.71403165877785,2.050083926963879,2.7893053950439253,4.436184440217232,4.097457780693048,11.607930164296597,1.133331298828125,1.4162661022298977,-2.603330612182617,-7.273599646609753,2.066938422244519,-4.938465129396178,-0.2681960949690563,4.918922836686974,32.894794300247405,-4.751057630276627,2.3351345172135662,11,1.9666633605957031,2.2333297729492188,3.6166648864746094,4.333332061767578,0.6666641235351562,4,-0.05042014561885233,1.3333269755288104,71.0,1.5217412937798853,71.13333129882812,1.4666671752929688,70.66666412353516,-0.05042014561885233 3318,2018-11-26,71.46666717529297,72.46666717529297,71.13333129882812,71.66666412353516,184026.0,0.0009336925488705461,-2.0769217225958663,-0.4999904632932156,22.05882600434539,42.981016444166755,1.4223105449128752,2.869774580613523,4.279076493748136,4.073842449781267,10.803983265665645,1.3333358764648438,0.781783664177965,-2.5366649627685547,-7.206933997195691,2.1336040716585813,-4.871799479982116,-0.20153044555499378,4.19369772831125,59.091027314956904,26.04653234778474,2.3351345172135662,11,1.0333290100097656,2.1666641235351562,3.200000762939453,4.266666412353516,1.7333297729492188,0,-0.05783579201601663,-2.4000068664812715,71.4000015258789,1.3333269755288104,71.0,1.5217412937798853,71.13333129882812,-0.05783579201601663 3319,2018-11-27,71.33333587646484,72.80000305175781,70.86666870117188,72.0,671181.0,-0.0018656431606233204,-1.4166702429487639,3.3333714808880752,21.739137645932942,38.28536100247601,1.0026595281122042,3.132191973156125,4.335744991459421,4.240305542580074,9.892981607685785,1.9333343505859375,0.0833950758071893,-2.649996566772458,-7.364412992110829,2.0644198585659126,-5.0072047794416505,-0.29278835410326565,3.7343255140738734,52.173999577067086,24.299271823902863,2.3572082126691853,11,0.9333305358886719,2.2999954223632812,3.183330535888672,4.399997711181641,4.0,1,-0.03925237783084845,-2.0769217225958663,71.46666717529297,-2.4000068664812715,71.4000015258789,1.3333269755288104,71.0,-0.03925237783084845 3320,2018-11-28,71.73332977294922,71.73332977294922,71.0,71.26666259765625,534864.0,0.005607390872299556,2.142838458646002,-0.7000034332406359,18.79697566020836,33.40223824920162,0.2763910663503282,2.7580941303141344,3.827768553950932,3.8942018149773645,10.035042227860876,0.7333297729492188,-0.5525692243091811,-2.1766693115234403,-6.987042368247202,2.6337037452003216,-4.581855839885321,0.22851721683844062,2.8008984558305485,60.975425942880115,34.58484498263779,2.405186528361884,11,0.5333366394042969,1.9000015258789062,2.1333370208740234,4.000003814697266,2.5333328247070312,2,-0.018587290612196217,-1.4166702429487639,71.33333587646484,-2.0769217225958663,71.46666717529297,-2.4000068664812715,71.4000015258789,-0.018587290612196217 3321,2018-11-29,73.93333435058594,74.33333587646484,71.86666870117188,71.86666870117188,617910.0,0.03066921031827441,-1.387098441387763,4.428564421992251,34.939780631906956,30.7626975676857,-2.0328801694738843,0.5771809123664866,1.4872401202033672,1.7486537832679971,10.50067596927899,2.600006103515625,-1.1419192329854297,0.030001831054690342,-4.779826566111126,4.839830228220507,-2.374912367528225,2.4349160296376056,-4.200004577636719,88.46149613871998,62.455284935620185,2.4049141985829117,11,-1.6666679382324219,-0.3000030517578125,-0.7000026702880859,1.1666641235351562,0.6666641235351562,3,-0.05049599663178406,2.142838458646002,71.73332977294922,-1.4166702429487639,71.33333587646484,-2.0769217225958663,71.46666717529297,-0.05049599663178406 3322,2018-11-30,73.33333587646484,73.86666870117188,72.26666259765625,73.86666870117188,543642.0,-0.008115398546424957,5.000028610256777,-0.25806439704373124,37.17950128709334,29.02798725555808,-1.6479893926407385,0.9364076263940433,1.9325470821309523,2.396979192233289,10.562349658474353,1.6666717529296875,-1.5321596050118842,-0.38666343688964844,-4.973875849149167,4.20054897536987,-2.6802696430194004,1.9069427692401035,-3.508005981445308,71.153850386128,43.03251259681673,2.293606206129756,11,-1.3000030517578125,0.29999542236328125,-0.10000419616699219,1.76666259765625,0.399993896484375,4,-0.019090929236293075,-1.387098441387763,73.93333435058594,2.142838458646002,71.73332977294922,-1.4166702429487639,71.33333587646484,-0.019090929236293075 3323,2018-12-03,75.66666412353516,76.06666564941406,73.73332977294922,73.73332977294922,356796.0,0.03181811135662738,-1.413794464219474,-3.6250053644231457,50.54347014832544,30.133477088743117,-3.88858906351345,-1.4945495666038653,-0.5208025472339131,0.1292301973582255,10.874335674308568,2.7333297729492188,-1.8128055696701324,1.959998321533206,-2.601604706784599,6.521601349851011,-0.32080319262570356,4.2407998356921155,-5.751174108886715,92.30765844941268,59.832626791891926,2.2808015141589033,12,-2.7666664123535156,-1.0,-2.633333206176758,-0.7666664123535156,-2.0,0,-0.04757707394426236,5.000028610256777,73.33333587646484,-1.387098441387763,73.93333435058594,2.142838458646002,71.73332977294922,-0.04757707394426236 3324,2018-12-04,75.19999694824219,75.66666412353516,74.73332977294922,75.33333587646484,486063.0,-0.006167407810275249,1.3333492279962234,-0.06896837486089516,55.357130692926326,31.975879894879853,-3.029865760291372,-1.1941172651883676,-0.20999364569627232,0.6509129469780248,11.419125552496887,0.9333343505859375,-2.059078183089312,1.5599979400634822,-2.86457834342427,5.984574223551235,-0.6522902016803869,3.7722860818073514,-5.038459908203123,82.89469325310421,45.33152798269599,2.2122881417438762,12,-2.133331298828125,-0.5333328247070312,-2.166666030883789,-0.2999992370605469,-0.5333328247070312,1,-0.026595745760156553,-1.413794464219474,75.66666412353516,5.000028610256777,73.33333587646484,-1.387098441387763,73.93333435058594,-0.026595745760156553 3325,2018-12-05,74.33333587646484,74.46666717529297,73.0,74.33333587646484,708987.0,-0.011524748762607562,10.000171663996339,-0.0,54.70591680405202,35.74551407332108,-1.8568118348262033,-0.527785004462217,0.4918233388702049,1.5638505670304852,11.342708216525901,2.1999969482421875,-2.1618654370674903,0.8033367156982365,-3.4233328387121986,5.030006270108672,-1.3099980615069882,2.916671492903461,-3.935593692050773,58.73021351421066,17.34460877918363,2.1133347772052207,12,-0.866668701171875,0.3333282470703125,-1.3000049591064453,0.5666618347167969,1.3333282470703125,2,0.013452914337948041,1.3333492279962234,75.19999694824219,-1.413794464219474,75.66666412353516,5.000028610256777,73.33333587646484,0.013452914337948041 3326,2018-12-06,70.06666564941406,73.5999984741211,70.06666564941406,73.26666259765625,1008888.0,-0.057399149072787425,-1.2083351214743818,-100.0,38.42794039672548,37.08318658572402,2.5295513211676592,3.343231725354883,4.5041354249242715,5.8535211321288045,10.424829074002343,4.266670227050781,-2.025598462344675,-3.1033336639404325,-7.214871250521853,1.0082039226409876,-5.159102457231143,-1.0475648706497225,6.0,0.0,-42.17490380620934,2.0557687932907105,12,3.0,4.599998474121094,2.7833328247070312,4.833332061767578,7.1999969482421875,3,0.05994286882805744,10.000171663996339,74.33333587646484,1.3333492279962234,75.19999694824219,-1.413794464219474,75.66666412353516,0.05994286882805744 3327,2018-12-07,69.73332977294922,72.0,69.46666717529297,70.26666259765625,585987.0,-0.004757410294543241,-3.7500375512306077,0.16666666666666666,40.552976678300624,39.13809221616349,2.9073458459140227,3.249874516532657,4.5997858897872845,6.206023598077863,9.540013859857508,2.5333328247070312,-1.898500335851324,-3.060002899169916,-6.966489100362253,0.8464833020224205,-5.0132459997660845,-1.1067597985737478,6.213335876464839,4.040343322833281,-41.000006508178714,1.9532431005961717,12,3.033336639404297,4.8000030517578125,3.233335494995117,5.166667938232422,7.200004577636719,4,0.06978970769096615,-1.2083351214743818,70.06666564941406,10.000171663996339,74.33333587646484,1.3333492279962234,75.19999694824219,0.06978970769096615 3328,2018-12-10,70.06666564941406,71.26666259765625,68.33333587646484,69.66666412353516,650892.0,0.004780151436195368,1.0952367977198971,-0.7500035762820971,47.69231220674498,42.02177827847594,2.6312381463247334,2.5815964639249387,4.012693055855337,5.90569653332625,9.199776609143663,2.9333267211914062,-1.5512226105910827,-2.4300003051757812,-6.210275663169838,1.3502750528182759,-4.320137984172817,-0.5398626261787456,5.620800061035155,23.636331479389177,-24.864848878747182,1.8901376789970317,12,2.1333351135253906,3.9000015258789062,3.5999984741210938,4.833332061767578,5.8000030517578125,0,0.05233107768937795,-3.7500375512306077,69.73332977294922,-1.2083351214743818,70.06666564941406,10.000171663996339,74.33333587646484,0.05233107768937795 3329,2018-12-11,70.86666870117188,71.86666870117188,70.06666564941406,70.06666564941406,334764.0,0.01141774115184413,-3.4999904632932157,2.0,49.000014877325015,45.37767152482224,1.9646844449723915,1.4904699712401026,2.975892450861352,5.11069050437284,8.938844328508688,1.8000030517578125,-1.2895298635128825,-1.3966640472412166,-4.957457753254118,2.164129658771685,-3.1770609002476675,0.3837328057652343,4.379549219238285,41.304353234449714,-9.430348493806726,1.78039685300645,12,1.3333320617675781,3.0999984741210938,2.849996566772461,4.033329010009766,3.6666641235351562,1,0.039510752709009056,1.0952367977198971,70.06666564941406,-3.7500375512306077,69.73332977294922,-1.2083351214743818,70.06666564941406,0.039510752709009056 3330,2018-12-12,73.13333129882812,73.13333129882812,70.53333282470703,71.4000015258789,400725.0,0.03198488992355819,2.0000044015828093,2.166653951057621,56.896548322206584,47.81731237929998,-0.09219926630127873,-0.8900855130442977,0.44445715623250237,2.8111613655278234,9.12883042525542,2.5999984741210938,-0.9266815977277219,0.9133319854736328,-2.5789082767384173,4.405572247685683,-0.8327881456323922,2.659452116579658,1.6981136989453205,91.13922400305948,35.614662719620114,1.746120131106022,12,-0.9333305358886719,0.8333358764648438,0.5833339691162109,1.7666664123535156,1.2000045776367188,2,0.020966265278436813,-3.4999904632932157,70.86666870117188,1.0952367977198971,70.06666564941406,-3.7500375512306077,69.73332977294922,0.020966265278436813 3331,2018-12-13,72.06666564941406,73.5999984741211,71.46666717529297,73.26666259765625,593502.0,-0.014585218948328649,1.2857096146615006,-0.6923073537243993,52.06610905847699,49.47137990945371,0.7619619947545999,0.08650504071243859,1.2800771917148381,3.83416635606514,9.640891980131308,2.133331298828125,-0.548099448385571,-0.09333381652831463,-3.550919901184031,3.3642522681274016,-1.8221268588561799,1.6354592257995506,2.374892801080861,70.88606311349072,11.982668178914778,1.7287930423278601,12,0.13333511352539062,1.9000015258789062,1.6499996185302734,2.833332061767578,2.4000015258789062,3,0.04995372606295079,2.0000044015828093,73.13333129882812,-3.4999904632932157,70.86666870117188,1.0952367977198971,70.06666564941406,0.04995372606295079 3332,2018-12-14,71.5999984741211,71.93333435058594,70.19999694824219,71.80000305175781,413085.0,-0.006475492810548267,6.428580770676999,0.16667090522996325,50.40321985218656,49.45579654321606,1.0693521431351911,0.417036398283372,1.5313025689805357,4.24017774594617,10.36630670850549,1.866668701171875,-0.16864650791823976,-0.46000099182128906,-3.8573927544938584,2.9373907708512803,-2.158696873157581,1.2386948895150027,2.4750666219320294,62.025287116550196,3.0156838337178655,1.6986958813362871,12,0.40000152587890625,1.6000022888183594,3.0666656494140625,3.299999237060547,2.5999984741210938,4,0.07914335536729511,1.2857096146615006,72.06666564941406,2.0000044015828093,73.13333129882812,-3.4999904632932157,70.86666870117188,0.07914335536729511 3333,2018-12-17,69.86666870117189,71.93333435058594,69.59999847412111,71.26666259765625,523749.0,-0.024208516897883614,-1.4137944642194946,6.999809269502123,45.95587879522263,48.411212999026766,2.115945929650195,2.0507358466892356,3.074038619952546,5.9042856365770575,11.031390068494352,2.3333358764648295,-0.12877557187688637,-2.0633308410644418,-5.5916555624464195,1.464993880317536,-3.8274932017554306,-0.2991684803734529,3.863892641705931,6.666755676269555,-51.00955833551827,1.7641623606909909,12,1.533332824707017,3.133331298828111,4.5666637420654155,5.033329010009751,5.4666671752929545,0,0.10114502066270004,6.428580770676999,71.5999984741211,1.2857096146615006,72.06666564941406,2.0000044015828093,73.13333129882812,0.10114502066270004 3334,2018-12-18,69.86666870117189,70.73332977294922,68.86666870117189,69.19999694824219,417534.0,0.0,-1.800002288827129,-0.4761961852861185,44.73685682362719,47.303539667868456,1.4302610621741536,2.0951485674273442,2.901007379675576,5.849263688421175,10.98775141565411,1.8666610717773295,-0.0974660013108064,-2.0233310699462805,-5.629245101336792,1.5825829614442313,-3.8262880856415364,-0.22037405425102463,3.5400591137211563,21.12677645481118,-34.6396372623483,1.8029570156952566,12,1.0999984741210795,2.7999992370605327,4.933330535888658,5.033329010009751,5.199996948242173,1,0.08587786009467124,-1.4137944642194946,69.86666870117189,6.428580770676999,71.5999984741211,1.2857096146615006,72.06666564941406,0.08587786009467124 3335,2018-12-19,69.93333435058594,70.26666259765625,69.19999694824219,69.93333435058594,340113.0,0.0009541838855833262,2.2000457770656903,0.0,37.17947965542502,47.16482180772396,0.7530050616845756,2.038486949835203,2.7616788704477813,5.740178922371314,10.760535397979057,1.0666656494140625,-0.44008815127058654,-1.8966655731201172,-5.59435813287196,1.801026986631726,-3.7455118529960316,-0.047819293244202754,3.1689899480014105,22.53520672719659,-27.893593902102456,1.8488462798759202,12,1.0333328247070312,2.2666664123535156,4.916664123535156,4.966663360595703,5.799995422363281,2,0.06577690763407107,-1.800002288827129,69.86666870117189,-1.4137944642194946,69.86666870117189,6.428580770676999,71.5999984741211,0.06577690763407107 3336,2018-12-20,68.53333282470703,69.80000305175781,68.26666259765625,69.59999847412111,662322.0,-0.02001908730478219,1.0909071993341657,-100.0,35.365838908065726,46.588473166586745,2.1374004516462293,3.4195383743302727,4.12283187027063,7.088125161630586,10.650012803262959,1.6666717529296875,-0.8950988414939616,-3.1733337402343693,-7.14219438825539,0.7955269077866518,-5.157764064244887,-1.1889034162238517,4.282852168552964,7.272814285535937,-38.8599723954493,1.984430324010514,12,2.3999977111816406,3.633331298828125,6.5666656494140625,6.366664886474609,7.133331298828125,3,0.08463039535218475,2.2000457770656903,69.93333435058594,-1.800002288827129,69.86666870117189,-1.4137944642194946,69.86666870117189,0.08463039535218475 3337,2018-12-21,67.80000305175781,69.0,67.53333282470703,68.53333282470703,813258.0,-0.01070033723334185,-1.3157837675048938,0.6874973177884179,23.423434104950545,43.891931155276254,2.869395139867038,4.07844055199314,4.859571413248133,7.753962170345915,10.923482117901376,1.4666671752929688,-1.3451522205713218,-3.726663589477539,-8.06356249160541,0.6102353126503317,-5.8951130405414744,-1.5582141384136037,4.652220149853889,6.060684876637936,-32.81723174632835,2.1684494510639367,12,2.76666259765625,3.9999961853027344,7.049995422363281,7.099994659423828,8.933326721191406,4,0.0983283749772974,1.0909071993341657,68.53333282470703,2.2000457770656903,69.93333435058594,-1.800002288827129,69.86666870117189,0.0983283749772974 3338,2018-12-27,67.33333587646484,69.26666259765625,67.0,68.26666259765625,412758.0,-0.0068829963759252655,-1.8333309491452685,1.2727244353353655,23.423434104950545,41.05008884723464,3.2492596266758937,4.4476026400826925,5.3178484614542185,8.157189078865642,11.535108207015945,2.26666259765625,-1.2271200825018695,-3.9866641998291072,-8.712126895083287,0.7387984954250726,-6.349395547456197,-1.6239328522020173,4.626998287456388,8.928648063187795,-23.374270113143204,2.362731347627087,12,2.966663360595703,4.1999969482421875,7.51666259765625,7.566661834716797,10.0,3,0.10198011107567084,-1.3157837675048938,67.80000305175781,1.0909071993341657,68.53333282470703,2.2000457770656903,69.93333435058594,0.10198011107567084 3339,2018-12-28,68.53333282470703,69.53333282470703,67.33333587646484,67.33333587646484,413121.0,0.017821736181967918,-2.6666709052299633,-1.2857201245779961,30.836991746136704,38.15458256100466,1.8813116572333826,3.1906681812350683,4.052309141225592,6.901150189784133,12.304764345107136,2.1999969482421875,-1.102246356980487,-2.6466670989990178,-7.533616953310641,2.240282755312606,-5.0901420261548225,-0.20319217184321303,2.8317612395436527,46.93881840772781,17.23609069297903,2.4434749271558114,12,1.7666664123535156,3.0,6.233331680297852,6.366664886474609,9.933334350585938,4,0.09922183514919225,-1.8333309491452685,67.33333587646484,-1.3157837675048938,67.80000305175781,1.0909071993341657,68.53333282470703,0.09922183514919225 3340,2019-01-02,70.4000015258789,70.46666717529297,67.59999847412111,68.66666412353516,865911.0,0.0272373839741078,2.0714274036653597,1.4444515087166054,51.308910875665006,38.0704494295811,-0.46248984240504853,1.2848638582978396,2.1103488205830416,4.975951540468287,12.919821778162346,2.866668701171861,-1.085411819625179,-0.71333198547363,-5.604874849189812,4.178210878242552,-3.159103417331721,1.7324394463844612,0.4412812506616888,98.07695270289601,61.94776685210894,2.4457714318580943,1,-0.9333343505859375,1.133331298828125,3.8666629791259766,4.499996185302734,7.533332824707031,2,0.0662878412271013,-2.6666709052299633,68.53333282470703,-1.8333309491452685,67.33333587646484,-1.3157837675048938,67.80000305175781,0.0662878412271013 3341,2019-01-03,70.19999694824219,71.33333587646484,69.59999847412111,70.0,1141899.0,-0.0028409740525814353,-2.46667480468757,0.11538258389379907,51.8518540944725,38.231408789835086,-0.6203550588642202,1.2551896944435441,2.237632843828706,5.08054114522443,13.103271949028938,1.7333374023437358,-1.1559146711576176,-0.7266696929931697,-5.447040966910677,3.9937015809243377,-3.0868553299519164,1.6335159439655769,-3.1999969482421875,73.84604008246784,32.267461163267896,2.3601856369587506,1,-0.7333297729492188,1.3333358764648438,3.5666675567626953,4.700000762939453,6.8000030517578125,3,0.07882240833695064,2.0714274036653597,70.4000015258789,-2.6666709052299633,68.53333282470703,-1.8333309491452685,67.33333587646484,0.07882240833695064 3342,2019-01-04,71.93333435058594,71.93333435058594,69.66666412353516,69.66666412353516,386916.0,0.024691417061196264,1.0,11.333524071107043,56.66667393275671,39.42149713844999,-2.5718989022148264,-0.6202084829979242,0.5383341943639834,3.282188943022021,13.182051535547531,2.2666702270507812,-1.521974889838873,1.0766677856445312,-3.5336723418434275,5.68700791313249,-1.2285022780994552,3.3818378493885177,-4.84666763305664,100.0,53.8322725521932,2.3051700637439825,1,-2.4666671752929688,-0.40000152587890625,1.7333297729492188,2.966663360595703,6.26666259765625,4,0.05189985709203837,-2.46667480468757,70.19999694824219,2.0714274036653597,70.4000015258789,-2.6666709052299633,68.53333282470703,0.05189985709203837 3343,2019-01-07,72.06666564941406,72.46666717529297,71.13333129882812,72.19999694824219,282447.0,0.0018535398092114352,2.999977111991028,-0.058822539439980885,54.49999027251828,40.506289743882334,-2.637727596239017,-1.0931157582635223,0.4434419370493572,3.0807646134081637,12.245815889626883,1.3333358764648438,-1.73914327560081,1.3899990081787053,-2.678943522307847,5.4589415386652576,-0.6444722570645638,3.4244702734219743,-4.786132226562501,92.20775939456271,43.54839421029058,2.0344712652432735,1,-2.333332061767578,-0.5333328247070312,1.4333324432373047,2.833332061767578,7.0,0,0.06475482223969253,1.0,71.93333435058594,-2.46667480468757,70.19999694824219,2.0714274036653597,70.4000015258789,0.06475482223969253 3344,2019-01-08,73.19999694824219,73.4000015258789,72.06666564941406,72.26666259765625,285519.0,0.01572615145456413,-1.0000114441354528,-7.000114442664225,50.273219942992164,41.96114977583424,-3.6302625195877596,-2.512796954263976,-0.6031012987431552,1.9278184005839023,11.279606889693937,1.3333358764648438,-1.875568907133271,2.623330307006839,-1.0573181491582204,6.303978763171898,0.7830060789243163,4.463654535089361,-5.6082955002441395,96.55164702756313,51.06534723817991,1.8403242280825292,1,-2.9999961853027344,-1.6666641235351562,-0.1333332061767578,1.7000007629394531,12.133338928222656,1,0.05646638115497771,2.999977111991028,72.06666564941406,1.0,71.93333435058594,-2.46667480468757,70.19999694824219,0.05646638115497771 3345,2019-01-09,75.33333587646484,76.19999694824219,73.06666564941406,73.06666564941406,502728.0,0.029143975644303488,-1.7646997445278814,2.4285725963346247,62.31156790341422,44.95511966420629,-5.494905129613443,-4.814203873005454,-2.610177979712077,-0.19696216559893287,11.65520381544369,3.133331298828125,-1.7276511874488278,4.706669235229498,0.7914516773745959,8.6218867930844,2.749060456302047,6.664278014156949,-7.276970422236332,86.86876860387824,42.753179398298556,1.9576087789274477,1,-3.73333740234375,-3.73333740234375,-2.3833370208740234,-0.4333381652832031,12.133331298828125,2,0.041592891943167176,-1.0000114441354528,73.19999694824219,2.999977111991028,72.06666564941406,1.0,71.93333435058594,0.041592891943167176 3346,2019-01-10,74.26666259765625,75.0,73.86666870117188,75.0,373272.0,-0.014159379329195976,2.0908863920099874,-0.32353069872802487,59.615368744336436,48.976445735249165,-3.944208172600568,-3.601389201050921,-1.4463767397918588,0.8668312848376729,12.227300679512574,1.4666671752929688,-1.5625802655599728,3.4299961090087834,-0.7968947784552256,7.656886996472792,1.3165506652767789,5.543441552740788,-5.395933994026365,70.40814539135877,27.37831048256691,2.113445443732001,1,-2.6666641235351562,-2.6666641235351562,-1.3166637420654297,0.6333351135253906,13.200004577636719,3,0.04937170494376564,-1.7646997445278814,75.33333587646484,-1.0000114441354528,73.19999694824219,2.999977111991028,72.06666564941406,0.04937170494376564 3347,2019-01-11,74.5999984741211,76.06666564941406,74.4000015258789,74.5999984741211,584637.0,0.004488364830270042,-7.333447775997558,-0.0,68.98391892942183,54.038721826857085,-3.5889419082026137,-3.7433561740713515,-1.6616645613637644,0.5186864472298964,12.736479020217645,1.8000030517578125,-1.240945160306694,3.519998550415039,-0.9902814908691795,8.030278591699258,1.264858529772937,5.775138571057141,-4.996343036029984,68.4210764073977,19.9326787785472,2.2551400206421066,1,-2.833332061767578,-3.0,-1.6499996185302734,0.2999992370605469,13.73333740234375,4,0.032171602881620354,2.0908863920099874,74.26666259765625,-1.7646997445278814,75.33333587646484,-1.0000114441354528,73.19999694824219,0.032171602881620354 3348,2019-01-14,73.73332977294922,74.53333282470703,73.53333282470703,74.53333282470703,193941.0,-0.011617543148778053,1.4999904632932155,-100.0,64.49995965963024,57.779051595023034,-1.9209735840179434,-2.7277592415904337,-0.7383144626718945,1.3504535191593021,12.668761588179567,1.0666656494140625,-0.7524188447249998,2.469996643066409,-2.1632599219954187,7.103253208128237,0.15336836053549519,4.786624925597323,-3.470040183842997,40.322538965305924,-11.14662366382219,2.3166282825309135,1,-1.8333320617675781,-2.133331298828125,-0.8999977111816406,1.1666679382324219,14.466667175292969,0,0.060578671667852246,-7.333447775997558,74.5999984741211,2.0908863920099874,74.26666259765625,-1.7646997445278814,75.33333587646484,0.060578671667852246 3349,2019-01-15,73.66666412353516,75.19999694824219,73.33333587646484,74.66666412353516,295683.0,-0.0009041453792925092,-1.240006958050281,1.2499952316466079,63.99996795658575,59.18916904845868,-1.1729131947271298,-2.572460872263889,-0.6231700765621895,1.3665729870345729,12.98538548349512,1.8666610717773438,0.030000736958086804,2.263331222534177,-2.4871861756979285,7.013848620766282,-0.11192747658186875,4.638589921650222,-2.8097037985153435,19.148899905525308,-34.4939080452653,2.375258699116049,1,-0.7666664123535156,-2.0666656494140625,0.11666679382324219,1.2333335876464844,15.466667175292969,1,0.07330319066468638,1.4999904632932155,73.73332977294922,-7.333447775997558,74.5999984741211,2.0908863920099874,74.26666259765625,0.07330319066468638 3350,2019-01-16,74.66666412353516,74.93333435058594,73.0,74.33333587646484,372933.0,0.013574661102110586,3.4615303355751963,-0.3333282470703125,73.7113025011798,61.61799664920394,-1.6807928397190324,-3.6382315248761756,-1.6093540266404602,0.31707063871827756,13.84741264910318,1.9333343505859375,0.9386594514979265,3.186664581298828,-1.7280631158369317,8.101392278434588,0.7293007327309482,5.644028429866708,-3.275400136193099,54.347761186603435,-4.9473625588193215,2.457363848567879,1,-1.7333335876464844,-3.0666656494140625,-0.7999992370605469,0.23333358764648438,13.599998474121094,2,0.1428572158424246,-1.240006958050281,73.66666412353516,1.4999904632932155,73.73332977294922,-7.333447775997558,74.5999984741211,0.1428572158424246 3351,2019-01-17,75.66666412353516,75.66666412353516,73.86666870117188,73.86666870117188,1735491.0,0.013392857599015207,1.0,5.4000686655985355,79.79791382611828,64.18813441513299,-2.0381285310815684,-4.590033569623714,-2.61157262953688,-0.7239259349826739,15.071094910190292,1.7999954223632812,1.7238223477576184,4.006664657592779,-1.2503124274473407,9.263641742632899,1.3781761150727192,6.635153200112839,-3.7945268401030887,86.95646765550286,20.063050102148935,2.628488542520061,1,-2.0,-4.0666656494140625,-1.5999984741210938,-0.7666664123535156,14.133338928222656,3,0.15594718213681058,3.4615303355751963,74.66666412353516,-1.240006958050281,73.66666412353516,1.4999904632932155,73.73332977294922,0.15594718213681058 3352,2019-01-18,77.26666259765625,77.26666259765625,75.80000305175781,75.80000305175781,1027110.0,0.021145354994227095,1.0,0.8148129310089052,84.65109668861624,67.538257350255,-3.131327440182048,-6.054131138536803,-4.2898079286315465,-2.3549686928870273,16.03635620900486,1.5999984741210938,2.082894801825347,5.323329925537109,-0.5003170704173954,11.146976921491614,2.411506427559857,8.235153423514362,-4.961739347743176,100.0,24.709713869667468,2.9118234979772515,1,-2.5999984741210938,-5.133331298828125,-3.3999977111816406,-2.3666648864746094,11.600006103515625,4,0.132010419949808,1.0,75.66666412353516,3.4615303355751963,74.66666412353516,-1.240006958050281,73.66666412353516,0.132010419949808 3353,2019-01-21,76.93333435058594,77.80000305175781,76.5999984741211,77.26666259765625,361968.0,-0.0043139982479381,-1.4000091552734375,-0.22727036277947127,81.18808796077288,70.97324268556396,-2.2742229459474856,-5.443323180988756,-4.005815800692375,-2.0602606083099744,16.8777427896455,1.2000045776367188,2.4862033381389352,4.636668395996097,-1.5052719954422997,10.778608787434493,1.5656982002768984,7.707638591715295,-4.033002378943678,81.944413538352,2.9411273907745823,3.0709701957192004,1,-1.5333328247070312,-4.533332824707031,-3.283334732055664,-2.033336639404297,12.26666259765625,0,0.14818026050878008,1.0,77.26666259765625,1.0,75.66666412353516,3.4615303355751963,74.66666412353516,0.14818026050878008 3354,2019-01-22,75.86666870117188,77.19999694824219,75.80000305175781,76.19999694824219,430911.0,-0.013864804618414883,-5.000065395808129,1.0,71.57892771376788,72.0029493311588,-0.8822925375580866,-4.115087748053043,-3.0212409258186597,-1.051583577327321,17.30085860710576,1.399993896484375,2.685224816597426,3.270002746582037,-2.957716847482459,9.497722340646533,0.15614294954978902,6.383862543614285,-2.280382778313438,59.722226637378284,-16.171554046963976,3.1138597970322492,1,-0.46666717529296875,-3.4666671752929688,-2.783334732055664,-0.9666709899902344,12.199996948242188,1,0.16256583369502553,-1.4000091552734375,76.93333435058594,1.0,77.26666259765625,1.0,75.66666412353516,0.16256583369502553 3355,2019-01-23,74.53333282470703,75.53333282470703,74.26666259765625,75.4000015258789,753636.0,-0.017574725492649046,1.2353044133882651,2.60004577706569,65.70048015391463,72.67907282111193,0.36389653436278024,-2.5502124832045325,-1.7871818372113495,0.21329276504494032,17.437111647693126,1.600006103515625,2.9104426570266355,1.7066669464111328,-4.446221599214425,7.859555492036691,-1.3697773264016462,4.783111219223912,-0.3571265038026752,16.94908350305499,-56.758077885035505,3.076444272812776,1,0.866668701171875,-2.133331298828125,-1.4499988555908203,0.3666648864746094,13.199996948242188,2,0.19588549070331318,-5.000065395808129,75.86666870117188,-1.4000091552734375,76.93333435058594,1.0,77.26666259765625,0.19588549070331318 3356,2019-01-24,74.33333587646484,75.0,73.66666412353516,75.0,392214.0,-0.0026833222219185826,3.0000228882709057,0.7692260290855312,59.78261207587679,71.65670539294027,0.6418422498565661,-1.9957370477262089,-1.7144735585040394,0.33445638745521933,17.098555841679726,1.3333358764648438,3.138949866014215,1.2166698455810518,-4.6229592326729545,7.056298923835058,-1.7031446935459513,4.136484384708055,3.4666671752929688,16.12913348038356,-52.01105985884185,2.919814539127003,1,1.0666656494140625,-1.9333343505859375,-1.2500019073486328,0.5666618347167969,12.933326721191406,3,0.18744385082283022,1.2353044133882651,74.53333282470703,-5.000065395808129,75.86666870117188,-1.4000091552734375,76.93333435058594,0.18744385082283022 3357,2019-01-25,74.46666717529297,75.33333587646484,74.26666259765625,74.26666259765625,577359.0,0.0017936945417020844,-9.666488651535381,-0.30000801089481693,59.78261207587679,71.13255566141211,0.5449122970219236,-1.6906929512088595,-1.9761686221497854,0.16378130861379248,16.51501511042267,1.0666732788085938,3.0181952123026434,1.0166679382324162,-4.281085294473058,6.314421170937891,-1.632208678120321,3.6655445545851535,3.250669097900385,19.35488634370991,-43.85141145862727,2.64887661635274,1,0.9333343505859375,-2.0666656494140625,-1.3833332061767578,0.4333305358886719,15.26666259765625,4,0.2059087167197975,3.0000228882709057,74.33333587646484,1.2353044133882651,74.53333282470703,-5.000065395808129,75.86666870117188,0.2059087167197975 3358,2019-01-28,74.19999694824219,75.33333587646484,74.0,74.5999984741211,235260.0,-0.0035810683781918318,-2.3333587647939575,-1.9999618539004387,54.38596138994072,70.06433270956266,0.9887146390643693,-0.9309430474717288,-1.802772905131306,0.3965003833739331,15.649805696472837,1.3333358764648438,3.004833703983593,0.4066646575927706,-4.0443736229538985,4.85770293813944,-1.818854482680564,2.632183797866105,3.4363258819579983,15.0943274003986,-42.0807917934779,2.225519140273337,1,1.2000045776367188,-1.7999954223632812,-1.599996566772461,0.46666717529296875,15.400001525878906,0,0.19766404792658343,-9.666488651535381,74.46666717529297,3.0000228882709057,74.33333587646484,1.2353044133882651,74.53333282470703,0.19766404792658343 3359,2019-01-29,75.33333587646484,75.73332977294922,73.93333435058594,74.5999984741211,660921.0,0.015274110172985633,1.3478325770241222,-1.833336512235595,50.0,67.4297435427649,0.13036478815962482,-1.6113363177956046,-3.003095584783935,-0.7517704194781913,14.96711559981203,1.7999954223632812,2.866033888910877,1.2000034332275362,-2.541591723869317,4.941598590324389,-0.6707941453208832,3.0708010117759557,2.223593779602041,80.64544709504507,26.101681389404135,1.8707975785484248,1,0.3999977111816406,-2.9333343505859375,-3.1333351135253906,-1.4333381652832031,13.399993896484375,1,0.184070715977805,-2.3333587647939575,74.19999694824219,-9.666488651535381,74.46666717529297,3.0000228882709057,74.33333587646484,0.184070715977805 3360,2019-01-30,75.06666564941406,76.53333282470703,75.06666564941406,75.33333587646484,682923.0,-0.003539870151085256,-9.999856950762453,-0.3636392009987516,54.16667991213487,64.58182866343341,0.5137706993031088,-1.0299305544458264,-2.7584574377283104,-0.4889605650525368,14.936770751817626,1.4666671752929688,2.842553118876836,0.7000000000000028,-2.619551379052467,4.019551379052473,-0.9597756895262393,2.359775689526245,2.41245869600219,48.83722787033587,-3.546965557156234,1.6597756895262352,1,0.6666679382324219,-2.6666641235351562,-3.249998092651367,-1.4333343505859375,12.933334350585938,2,0.1731793984391723,1.3478325770241222,75.33333587646484,-2.3333587647939575,74.19999694824219,-9.666488651535381,74.46666717529297,0.1731793984391723 3361,2019-01-31,75.73332977294922,77.06666564941406,75.33333587646484,75.5999984741211,496104.0,0.008880960913445923,-4.200068665598535,-0.49998569507624524,55.70468716157366,61.365560938206464,-0.15918212335634507,-1.3289313272337893,-3.416219926343601,-1.1492607492695157,15.479198719148421,2.0,2.8591679626475326,1.0899974822998075,-1.636789931685911,3.816784896285526,-0.2733962246930446,2.4533911892926596,1.6695453680294179,57.44669971657592,6.798139586897207,1.3633937069928572,1,3.814697265625e-06,-3.3333282470703125,-4.149995803833008,-2.0999984741210938,10.200004577636719,3,0.15845071167445512,-9.999856950762453,75.06666564941406,1.3478325770241222,75.33333587646484,-2.3333587647939575,74.19999694824219,0.15845071167445512 3362,2019-02-01,75.66666412353516,76.73332977294922,75.13333129882812,76.26666259765625,516363.0,-0.0008802682994915045,1.0869552237320688,-4.500057221332113,60.58394953237927,59.07621222394051,-0.3836935825942618,-1.0205578400297384,-3.3519898259366414,-1.0786831307452758,16.333622473176412,1.5999984741210938,2.6563566738356315,0.8366653442382841,-1.6052595759600194,3.2785902644365876,-0.38429711586086057,2.0576278043374288,1.6614867970946108,55.31907122612566,3.225361497619204,1.2209624600991498,2,-0.23333358764648438,-3.26666259765625,-4.116666793823242,-2.0333328247070312,10.800003051757812,4,0.15330394974440353,-4.200068665598535,75.73332977294922,-9.999856950762453,75.06666564941406,1.3478325770241222,75.33333587646484,0.15330394974440353 3363,2019-02-04,76.73332977294922,76.73332977294922,75.26666259765625,76.13333129882812,454290.0,0.014096903329484656,3.888903017433211,-1.0,65.1315769660502,58.35983991863855,-1.6558430160177693,-1.8126166776662274,-4.372210247071735,-2.14158137110401,17.520716068586616,1.4666671752929688,2.2898183680032105,1.6699977874755803,-0.5410752281985367,3.881070803149697,0.5644612796385218,2.7755342953126387,0.5215914117386546,89.36161405627576,31.733255502322933,1.1055365078370614,2,-1.3666648864746094,-4.3333282470703125,-5.549997329711914,-3.1666641235351562,10.933334350585938,0,0.1694179053413487,1.0869552237320688,75.66666412353516,-4.200068665598535,75.73332977294922,-9.999856950762453,75.06666564941406,0.1694179053413487 3364,2019-02-05,77.33333587646484,77.80000305175781,77.0,77.0,1092780.0,0.007819367480741635,-3.7999816895928222,0.5555612069732844,63.6986505383424,58.13741440579719,-2.2640081359085116,-2.1998749243286966,-4.859813042608678,-2.728970510167983,18.885101548169615,1.0666732788085938,1.6672945136682245,2.0633369445800724,-0.18674769019835935,4.313421579358504,0.9382946271908565,3.1883792619692883,-3.6666717529296875,82.92683607618963,23.85559213545592,1.1250423173892132,2,-1.6000022888183594,-4.766666412353516,-6.416669845581055,-4.033336639404297,11.333328247070312,1,0.15862063182236796,3.888903017433211,76.73332977294922,1.0869552237320688,75.66666412353516,-4.200068665598535,75.73332977294922,0.15862063182236796 3365,2019-02-06,78.46666717529297,78.66666412353516,77.53333282470703,77.66666412353516,227097.0,0.014655145623596821,-1.1249982118589514,2.3999908447964113,64.18920172836681,58.62703547829608,-3.1075084797385983,-3.2532234385924994,-5.880298491609594,-3.870642822684971,19.23442012820772,1.3333282470703125,1.1636945241217518,3.040001678466794,0.3735444530608447,5.706458903872743,1.7067730657638123,4.373230291169776,-4.717336273193354,94.3397081972098,37.19314479273303,1.3332286127029749,2,-2.166667938232422,-5.333335876464844,-7.55000114440918,-5.166667938232422,11.333335876464844,2,0.13084106879065893,-3.7999816895928222,77.33333587646484,3.888903017433211,76.73332977294922,1.0869552237320688,75.66666412353516,0.13084106879065893 3366,2019-02-07,77.93333435058594,79.19999694824219,77.46666717529297,78.46666717529297,620259.0,-0.0067969348502540106,-1.3636306888820686,-0.6666634877644052,53.78790637348995,57.960957066919754,-2.2460045643595805,-2.562488252126883,-5.233692230234766,-3.339256730773144,19.678266850595016,1.7333297729492188,0.8927566536944767,2.3233352661132756,-0.5065068373490362,5.153177369575587,0.9084142143821197,3.7382563178444315,-3.9873101196289014,68.85255128267664,16.419174767689242,1.4149210517311535,2,-1.366668701171875,-3.533336639404297,-7.4333343505859375,-4.633335113525391,13.533332824707017,3,0.1291702162277415,-1.1249982118589514,78.46666717529297,-3.7999816895928222,77.33333587646484,3.888903017433211,76.73332977294922,0.1291702162277415 3367,2019-02-08,77.0,77.86666870117188,76.66666412353516,77.66666412353516,254493.0,-0.011976060800726107,1.2499946356152234,1.2499964237179029,50.35460417278776,57.5130284872361,-1.0231179509595876,-1.517959358112023,-4.208489634427025,-2.4335411603928776,19.530578899029173,1.2666702270507812,0.7679713615071648,1.2700008392334041,-1.582958142376384,4.122959820843192,-0.15647865157149,2.6964803300382982,-2.7387374060058534,44.06788866259335,-4.441174687746788,1.4264794908048974,2,-0.4333343505859375,-2.566669464111328,-6.5,-3.700000762939453,14.066665649414062,4,0.11601732922838881,-1.3636306888820686,77.93333435058594,-1.1249982118589514,78.46666717529297,-3.7999816895928222,77.33333587646484,0.11601732922838881 3368,2019-02-11,78.19999694824219,78.19999694824219,76.80000305175781,77.06666564941406,363111.0,0.015584375951197327,1.4705818994533753,-1.7000034332406357,62.237726420786935,58.87277586732353,-1.7836109765856065,-2.4940378195685753,-5.302929305806913,-3.652330435761314,19.92527690293536,1.399993896484375,0.8182386607803664,2.246664428710943,-0.6472011579249255,5.140530015346812,0.799731635393016,3.6935972220288704,-3.642410292993162,60.52630786420077,12.880622064664045,1.446932793317934,2,-1.0666656494140625,-3.0333328247070312,-7.6999969482421875,-4.899997711181641,14.133338928222656,0,0.10571189961199345,1.2499946356152234,77.0,-1.3636306888820686,77.93333435058594,-1.1249982118589514,78.46666717529297,0.10571189961199345 3369,2019-02-12,79.06666564941406,79.13333129882812,78.13333129882812,78.80000305175781,1291995.0,0.011082720396338175,4.0000762951094835,0.23529094972668768,74.9999789630819,61.18758687298432,-2.3076938735473647,-3.094042335002797,-6.047495277813795,-4.524426806727774,20.216821492867666,1.0,0.8990826717042069,2.8433330535888643,-0.1578830388643695,5.844549146042098,1.3427250073622474,4.343941099815481,-4.230534376585453,94.73692135799234,41.42343061101748,1.50060804622662,2,-1.9000015258789062,-3.4333343505859375,-8.433332443237305,-5.766666412353516,12.800003051757812,1,0.108768953432967,1.4705818994533753,78.19999694824219,1.2499946356152234,77.0,-1.3636306888820686,77.93333435058594,0.108768953432967 3370,2019-02-13,85.33333587646484,88.0,83.53333282470703,83.86666870117188,1770327.0,0.07925805616791215,-3.1874894947089096,5.500085831998169,86.34358057591459,64.59190836346664,-7.7833914851319435,-8.981083709457124,-12.129620998054705,-10.777171033753945,21.509772407537547,8.933334350585938,1.2745000464214513,8.576669692993164,3.599570254755406,13.553769131230922,6.088119973874285,11.065219412112043,-10.23537266311142,76.47061595454139,17.69125680867389,2.4885497191188817,2,-3.7666702270507812,-4.833335876464844,-14.466669082641602,-12.033336639404297,5.26666259765625,2,0.03906243923120378,4.0000762951094835,79.06666564941406,1.4705818994533753,78.19999694824219,1.2499946356152234,77.0,0.03906243923120378 3371,2019-02-14,87.46666717529297,88.26666259765625,86.19999694824219,86.73332977294922,1486992.0,0.02499997541308474,-1.296291272835163,0.5000026009290519,87.93771390861299,67.6312155163815,-9.026556639505557,-10.735474955983165,-14.120736960027472,-12.911706191714103,22.589982708928908,2.9333267211914062,1.7325914203137245,10.120000839233398,3.2494882935927194,16.990513384874077,6.684744566413059,13.555257112053738,-11.336541019007825,93.10348683107136,28.125307674087793,3.4352562728203413,2,-5.700004577636719,-6.833335876464844,-15.866668701171875,-14.166667938232422,0.5333328247070312,3,0.026676858188600994,-3.1874894947089096,85.33333587646484,4.0000762951094835,79.06666564941406,1.4705818994533753,78.19999694824219,0.026676858188600994 3372,2019-02-15,87.46666717529297,88.13333129882812,86.66666412353516,87.46666717529297,767040.0,0.0,1.2000091553083623,0.0,89.32805126226451,70.31971266040532,-8.020099805021005,-10.468880331029908,-13.95624674753472,-12.915051193339565,23.134162277602726,1.4666671752929688,2.220835851479791,9.610000610351562,1.3839221911082973,17.836079029594828,5.49696140072993,13.723039819973195,-10.122887374870714,93.02329140268724,20.83728425408421,4.113039209621632,2,-5.000003814697266,-6.833335876464844,-15.866668701171875,-14.166667938232422,0.1999969482421875,4,0.04573170705113916,-1.296291272835163,87.46666717529297,-3.1874894947089096,85.33333587646484,4.0000762951094835,79.06666564941406,0.04573170705113916 3373,2019-02-18,88.33333587646484,88.5999984741211,86.66666412353516,88.0,852585.0,0.009908559788095905,3.4615696113385273,100.0,89.1566121088558,73.14837505712903,-7.89892148158485,-11.001765450330737,-14.720184690262002,-13.774736795522387,23.552157222063038,1.9333343505859375,2.723402917626885,9.906669235229487,0.46059185382806334,19.35274661663091,5.183630544528782,14.629707925930191,-9.897267796319184,97.45226829906545,25.248397056960755,4.723038690700709,2,-5.700004577636719,-7.533336639404297,-16.65000343322754,-15.033336639404297,-0.46666717529296875,0,0.030943355029315445,1.2000091553083623,87.46666717529297,-1.296291272835163,87.46666717529297,-3.1874894947089096,85.33333587646484,0.030943355029315445 3374,2019-02-19,88.19999694824219,89.0,87.73332977294922,88.0,574818.0,-0.0015094972571751963,-2.454535996670828,0.5999862671946168,89.87851662404091,76.0027433788706,-6.774449940275403,-10.431918973489317,-14.468501948317225,-13.648957461918002,24.521682127907674,1.2666702270507812,3.2458958941430893,9.15666389465332,-1.1562676050399858,19.469595394346626,4.00019814480666,14.31312964449998,-8.544257220819475,85.36579919528504,9.784596927748552,5.156465749846654,2,-5.366664886474609,-7.1999969482421875,-16.44999885559082,-14.89999771118164,-0.5999984741210938,1,0.046863254775940666,3.4615696113385273,88.33333587646484,1.2000091553083623,87.46666717529297,-1.296291272835163,87.46666717529297,0.046863254775940666 3375,2019-02-20,89.13333129882812,89.5999984741211,88.33333587646484,88.33333587646484,561246.0,0.010582022481629316,-2.166674613998112,4.000038147554742,90.03981720469818,80.03073347122707,-6.7448968609151905,-10.76742736176135,-15.242267714156753,-14.58237193922534,26.467441824552328,1.4000015258789062,3.709499433273521,9.359998321533197,-1.6519913768741503,20.371988019940545,3.8540034723295236,14.865993170736871,-8.169395133244592,86.2745010041625,8.052435322827634,5.505994849203673,2,-6.0,-7.833332061767578,-16.883333206176758,-15.833332061767578,-0.46666717529296875,2,0.03066571575990995,-2.454535996670828,88.19999694824219,3.4615696113385273,88.33333587646484,1.2000091553083623,87.46666717529297,0.03066571575990995 3376,2019-02-21,88.26666259765625,89.66666412353516,87.80000305175781,89.66666412353516,576051.0,-0.009723284079513284,1.6666557675435012,-1.7500119209971676,85.93152435609632,83.98372460270579,-4.758730302196227,-9.279133319675083,-14.085262657582078,-13.738919883854948,28.70832024057608,1.8666610717773438,4.198677869853469,7.796663284301758,-3.5248561061686132,19.11818267477213,2.1359035890665723,13.457422979536943,-5.920956462706712,53.333282470703125,-26.638052846076704,5.660759695235183,2,-5.033329010009766,-6.599998474121094,-15.999998092651367,-14.966663360595703,-0.0666656494140625,3,0.02643507534776557,-2.166674613998112,89.13333129882812,-2.454535996670828,88.19999694824219,3.4615696113385273,88.33333587646484,0.02643507534776557 3377,2019-02-22,89.80000305175781,89.86666870117188,87.80000305175781,87.80000305175781,575403.0,0.01737168268263356,-1.0666656494140625,-1.4285698715538335,86.29626851026512,86.65689594598115,-4.789069108511768,-10.123896938294365,-15.293717043851117,-15.274022616087905,30.937942295688874,2.0666656494140625,4.698030926139765,8.563336944580072,-3.1174454711793658,20.24411936033951,2.7229457367003533,14.403728152459792,-6.136524478862867,97.91670143599305,18.342801576674844,5.840391207879721,2,-5.8000030517578125,-8.033336639404297,-17.166671752929688,-16.500003814697266,-0.20000457763671875,4,-0.020044576732590413,1.6666557675435012,88.26666259765625,-2.166674613998112,89.13333129882812,-2.454535996670828,88.19999694824219,-0.020044576732590413 3378,2019-02-25,88.86666870117188,90.4000015258789,88.5999984741211,89.80000305175781,601485.0,-0.010393477938391515,-1.4545359966708282,-0.46666717529296875,81.45451352461455,87.3740664528181,-2.440156717523479,-8.469678755786873,-14.050389660888328,-14.355347072537526,33.476153679753736,1.8000030517578125,5.420916026916558,6.896669006347651,-4.765594775676007,18.558932788371308,1.0655371153358288,12.727800897359472,-3.962552102621544,42.50012874578715,-35.13568810967911,5.831131891011828,2,-1.9000015258789062,-6.833335876464844,-15.466670989990234,-15.566669464111328,1.3333282470703267,0,-0.013503427046105743,-1.0666656494140625,89.80000305175781,1.6666557675435012,88.26666259765625,-2.166674613998112,89.13333129882812,-0.013503427046105743 3379,2019-02-26,89.19999694824219,89.80000305175781,88.13333129882812,88.73332977294922,472488.0,0.003750880413793567,-1.0000091552874073,-0.5,80.6083291161383,86.73681629062072,-1.3241581591947238,-8.127592044909306,-14.089250622690813,-14.69515777439915,35.84055066561269,1.6666717529296875,6.350915976166249,6.536664199829104,-5.113076910099039,18.186405309757248,0.7117936448650397,12.361534754793169,-3.1967033642261384,53.845950696476095,-20.781484368570133,5.82487055496407,2,-0.8999977111816406,-7.166664123535156,-15.299995422363281,-15.89999771118164,3.866668701171875,1,-0.014947626599628339,-1.4545359966708282,88.86666870117188,-1.0666656494140625,89.80000305175781,1.6666557675435012,88.26666259765625,-0.014947626599628339 3380,2019-02-27,88.06666564941406,89.33333587646484,87.80000305175781,88.33333587646484,525831.0,-0.012705508269083676,-2.8333539963950907,-0.5714355780077492,77.94115048380704,85.62608702119785,0.2656009697387134,-6.2930447321359395,-12.741622659760267,-13.599448082810511,37.87945788169351,1.5333328247070312,7.120088783571575,4.753332901000974,-6.557489844313963,16.06415564631591,-0.9020784716564947,10.408744273658442,-1.1840304770254448,10.25625977516748,-62.412376860085715,5.655411372657469,2,0.46666717529296875,-6.033332824707031,-14.166664123535156,-14.766666412353516,3.6666641235351562,2,-0.005299021733725318,-1.0000091552874073,89.19999694824219,-1.4545359966708282,88.86666870117188,-1.0666656494140625,89.80000305175781,-0.005299021733725318 3381,2019-02-28,87.73332977294922,87.86666870117188,87.0,87.86666870117188,540693.0,-0.003785040276099716,11.999485037477829,0.5000143049237548,80.6083291161383,84.6572290049616,0.7160401214374019,-5.285599337863488,-12.159058095166614,-13.280506552020938,39.58403152416255,1.0666656494140625,7.767797766224277,3.8199970245361357,-7.062821947292335,14.702815996364606,-1.6214124613780996,9.26140651045037,2.6666717529296875,21.56851305411258,-52.45758477413377,5.441409485914237,2,0.8000030517578125,-5.6999969482421875,-13.833328247070312,-14.433330535888672,5.333335876464844,3,0.010638309898887588,-2.8333539963950907,88.06666564941406,-1.0000091552874073,89.19999694824219,-1.4545359966708282,88.86666870117188,0.010638309898887588 3382,2019-03-01,87.26666259765625,88.33333587646484,86.93333435058594,87.66666412353516,661332.0,-0.005319154949443794,-1.625024140076819,2.9998855638839617,76.98409454626042,83.30472705356212,1.2866590391136867,-4.116379767747247,-11.428402009864854,-12.818319857615762,41.55815492144894,1.4000015258789062,7.58179358320848,2.773329925537112,-7.47700086361921,13.023660714693435,-2.351835469041049,7.898495320115273,3.0653388977050753,9.615236485519924,-63.38720719794953,5.125165394578161,3,1.4000053405761719,-5.099994659423828,-13.366661071777344,-13.966663360595703,6.866668701171875,4,0.010695199321292703,11.999485037477829,87.73332977294922,-2.8333539963950907,88.06666564941406,-1.0000091552874073,89.19999694824219,0.010695199321292703 3383,2019-03-04,89.73332977294922,91.1999969482422,87.53333282470703,88.06666564941406,890691.0,0.028265858941639133,-1.6829284631681298,-4.166644414350836,78.98547389484796,82.09438897254067,-1.073415852382567,-5.859608424207721,-13.541095559149468,-15.250686497980297,43.88654042085348,3.9333343505859517,7.17311494869314,4.589997100830075,-5.2280208225748765,14.408015024235027,-0.31901186087240774,9.499006062532558,-2.7999954223632812,65.62495529647356,-4.437036010662013,4.909008961702479,3,-0.6666641235351562,-7.166664123535156,-15.833328247070312,-16.433330535888672,5.0,0,-0.0014858614872031994,-1.625024140076819,87.26666259765625,11.999485037477829,87.73332977294922,-2.8333539963950907,88.06666564941406,-0.0014858614872031994 3384,2019-03-05,89.5999984741211,90.0,87.73332977294922,89.73332977294922,575358.0,-0.0014858614872031994,5.79995880158385,-0.07999890136551112,67.3912718976899,79.57788393842866,-0.8052953371603735,-5.0174156803765015,-13.048041786288621,-15.072836906388716,45.847297250319805,2.2666702270507812,6.737594139316457,3.8433326721191463,-5.438355925315392,13.125021269553685,-0.7975116265981228,8.484176970836415,-2.6666641235351562,62.49999999999979,-6.472452358525899,4.640844298717269,3,-0.5333328247070312,-7.033332824707031,-15.699996948242188,-17.066665649414062,3.4000015258789062,1,0.006696411655569445,-1.6829284631681298,89.73332977294922,-1.625024140076819,87.26666259765625,11.999485037477829,87.73332977294922,0.006696411655569445 3385,2019-03-06,88.73332977294922,89.80000305175781,88.53333282470703,89.80000305175781,267927.0,-0.009672641918874514,1.3749919534228352,8.000171663996339,55.7575492754166,76.22522004057535,-0.0014905942515923698,-3.522771859003626,-11.826453840899049,-14.115142762986466,47.54530655240925,1.2666702270507812,6.219977962167391,2.4633308410644474,-6.238242043584876,11.16490372571377,-1.8874556012602142,6.814117283389109,-1.7146621704101506,42.18743294471054,-22.75223637717795,4.350786442324658,3,0.33333587646484375,-5.599998474121094,-14.666662216186523,-16.333328247070312,5.133338928222656,2,0.0488354926784893,5.79995880158385,89.5999984741211,-1.6829284631681298,89.73332977294922,-1.625024140076819,87.26666259765625,0.0488354926784893 3386,2019-03-07,88.0,88.66666412353516,86.80000305175781,88.66666412353516,447720.0,-0.008264423016984268,4.600004577654181,0.624993741551094,52.27272283932837,72.44482607713793,0.7711274626141886,-2.104503097703912,-10.694275375069523,-13.26858030280215,48.67597965490622,1.9333267211914062,5.667300471738713,1.226667785644537,-6.561089815499599,9.014425386788673,-2.667211014927531,5.120546586216605,3.1999969482422017,27.272695746259767,-32.70534597030951,3.8938788005720695,3,1.0,-4.833335876464844,-13.933332443237305,-15.599998474121094,5.9333343505859375,3,0.04242420196533203,1.3749919534228352,88.73332977294922,5.79995880158385,89.5999984741211,-1.6829284631681298,89.73332977294922,0.04242420196533203 3387,2019-03-08,85.93333435058594,87.80000305175781,85.13333129882812,87.80000305175781,765000.0,-0.02348483692515979,1.8571451926692497,2.8000137329625434,40.72164978860889,67.91895232869285,2.493883987975778,0.7017182147705796,-8.220911444791057,-11.07400255188692,50.09075385293049,2.866668701171875,4.949122523594156,-1.2866645812988224,-7.599240181519093,5.025911018921448,-4.442952381408958,1.8696232188113129,5.178662719726574,13.186865701673826,-40.31385749328341,3.1562878001101335,3,2.2333297729492188,-2.7666702270507812,-11.866666793823242,-13.533332824707031,7.666664123535156,4,0.08301006067943284,4.600004577654181,88.0,1.3749919534228352,88.73332977294922,5.79995880158385,89.5999984741211,0.08301006067943284 3388,2019-03-11,86.46666717529297,86.80000305175781,85.06666564941406,85.86666870117188,830190.0,0.0062063555282421135,1.7368408372233097,-0.32142740366537514,43.50001459121425,63.79580627036797,1.7704956537113503,0.8637424921299726,-8.317918997504023,-11.478216762833995,51.42069437942873,1.73333740234375,4.325031876113982,-1.1666652679443388,-5.869879890525468,3.53654935463679,-3.518272579234903,1.1849420433462257,4.406183264160163,28.378403456733608,-20.220329610294115,2.351607311290567,3,1.6666641235351562,-3.23333740234375,-12.55000114440918,-14.066665649414062,7.9333343505859375,0,0.08866612272672203,1.8571451926692497,85.93333435058594,4.600004577654181,88.0,1.3749919534228352,88.73332977294922,0.08866612272672203 3389,2019-03-12,87.66666412353516,88.13333129882812,86.73332977294922,87.26666259765625,415764.0,0.01387814504067153,1.0999982833895046,0.6666709052299633,44.60784066232127,60.092105179091774,0.36891771697153786,0.35950251464326755,-9.097335929397303,-12.575934014395756,52.58670591947197,1.6666641235351562,3.5508432889671298,-0.3966682434082003,-2.823987073573761,2.0306505867573605,-1.6103276584909736,0.816991171674573,2.8578152285156335,54.92949800776263,10.638111388416036,1.213659415082779,3,0.46666717529296875,-3.7333335876464844,-13.783330917358398,-15.26666259765625,6.5333328247070455,1,0.08060835575374581,1.7368408372233097,86.46666717529297,1.8571451926692497,85.93333435058594,4.600004577654181,88.0,0.08060835575374581 3390,2019-03-13,88.66666412353516,88.73332977294922,87.46666717529297,87.93333435058594,323994.0,0.011406844437366281,1.9230864034508561,1.833317438822026,51.456316612547944,56.85299267869284,-0.6001324052575967,-0.3983946348412104,-9.716641895138466,-13.481703691201375,51.621093136832144,1.26666259765625,2.9301939918708797,0.4366653442382784,-1.632760655553298,2.506091344029855,-0.5980476556575098,1.4713783441340667,1.530346406357424,98.18184466403245,52.76079114794033,1.0347129998957854,3,-0.5333328247070312,-4.733333587646484,-14.51666259765625,-16.26666259765625,5.333335876464844,2,0.04887221053481161,1.0999982833895046,87.66666412353516,1.7368408372233097,86.46666717529297,1.8571451926692497,85.93333435058594,0.04887221053481161 3391,2019-03-14,89.80000305175781,89.93333435058594,88.19999694824219,88.66666412353516,1089246.0,0.012782018354086544,1.4761935902256664,1.5454696782113837,50.0,53.85475995133057,-1.5751255823370371,-1.4208085500974903,-10.441820473643887,-14.510071959782223,50.68960085926335,1.73333740234375,2.3336497781492653,1.4533374786376925,-0.6964240412165026,3.6030989984918875,0.37845671871059494,2.52821823856479,-4.73333740234375,97.26031692282609,56.06387745590786,1.0748807599270989,3,-1.6666717529296875,-5.866672515869141,-15.083337783813477,-16.966670989990234,4.3333282470703125,3,0.04528580747452948,1.9230864034508561,88.66666412353516,1.0999982833895046,87.66666412353516,1.7368408372233097,86.46666717529297,0.04528580747452948 3392,2019-03-15,91.46666717529295,91.46666717529295,89.19999694824219,89.80000305175781,1116915.0,0.01855973348435791,1.720008422864444,1.470578731596969,59.24170641818685,51.66100800947934,-2.8869605801640716,-2.922263670099497,-11.728421276920457,-16.01736456542318,49.856733790846505,2.266670227050767,1.8809775114621914,2.9200016021728317,0.4021906427312274,5.437812561614436,1.6610961224520366,4.178907081893627,-6.302668151855457,100.0,56.53254185422269,1.2589054797208004,3,-3.200000762939439,-7.400001525878892,-15.983335494995103,-18.36666870117186,1.8666687011718892,4,0.026967935439975,1.4761935902256664,89.80000305175781,1.9230864034508561,88.66666412353516,1.0999982833895046,87.66666412353516,0.026967935439975 3393,2019-03-18,91.06666564941406,92.13333129882812,90.33333587646484,91.66666412353516,490566.0,-0.004373194500596589,1.3478208949282753,-0.3599996337885068,56.60378173306761,50.46239799118797,-2.545636282385729,-2.4316610469573163,-10.949466725009216,-15.457635079543905,48.95845856016805,1.7999954223632812,1.397624873653271,2.38333358764649,-0.37131237769285974,5.13797955298584,1.006010604976808,3.760656570316172,-5.650559899902348,80.24693799988415,36.518736181713734,1.3773229826696765,3,-2.4666671752929688,-6.599998474121094,-15.566667556762695,-17.96666717529297,3.9333343505859375,0,0.02781844274896139,1.720008422864444,91.46666717529295,1.4761935902256664,89.80000305175781,1.9230864034508561,88.66666412353516,0.02781844274896139 3394,2019-03-19,92.33333587646484,92.33333587646484,91.13333129882812,91.33333587646484,735564.0,0.013909263263543359,1.4000091552734375,-1.6666709052299633,64.95327977428408,51.48414582439547,-3.78147025855948,-3.5550647017181234,-11.851188161829967,-16.538558522158922,47.960132143923175,1.2666702270507812,1.0815852343034464,3.4433368682861385,0.2552655538301565,6.6314081827421205,1.8493012110581475,5.0373725255141295,-6.514196593994143,100.0,49.88819385105534,1.5940356572279937,3,-3.6333351135253906,-7.100002288818359,-16.183338165283203,-19.23333740234375,3.6666641235351562,1,0.02238265984648402,1.3478208949282753,91.06666564941406,1.720008422864444,91.46666717529295,1.4761935902256664,89.80000305175781,0.02238265984648402 3395,2019-03-20,91.86666870117188,92.53333282470705,91.4000015258789,92.33333587646484,634512.0,-0.005054156993930525,1.615396804436762,-0.46666717529296875,64.35186975777208,52.8262732597781,-3.1554241942028085,-3.0283904553374583,-11.086244868224867,-15.880585587393867,46.822166294528124,1.1333312988281392,0.46156991945676396,2.8400028228759737,-0.615148603268068,6.295154249020015,1.1124271098039458,4.567578535948002,-5.526393691181639,84.6154523318641,29.616948999375623,1.727575713072023,3,-3.066669464111328,-3.8333358764648438,-15.466670989990234,-18.76667022705078,3.133331298828125,2,0.025399073244511294,1.4000091552734375,92.33333587646484,1.3478208949282753,91.06666564941406,1.720008422864444,91.46666717529295,0.025399073244511294 3396,2019-03-21,90.5999984741211,91.86666870117188,90.0,91.86666870117188,245064.0,-0.013788137144398527,1.947363348893239,2.7142903853384994,60.96491734406804,55.07552521038468,-1.6552233368441165,-1.663223980488496,-9.495480205154507,-14.43761331746309,45.66288836918366,1.866668701171875,0.19941134769909752,1.4566658020019503,-2.047658945578945,4.960990549582846,-0.2954965717885045,3.208828175792405,-3.6404176826591765,42.0000137328995,-17.965071949952822,1.752162373790451,3,-1.7999992370605469,-1.7999992370605469,-9.566665649414062,-13.099998474121094,6.0,3,0.03752761129295257,1.615396804436762,91.86666870117188,1.4000091552734375,92.33333587646484,1.3478208949282753,91.06666564941406,0.03752761129295257 3397,2019-03-22,88.0,91.13333129882812,88.0,91.06666564941406,522513.0,-0.02869755538532104,-1.0434776118660345,2.4210450233398584,44.34783863435186,55.169727881844416,1.417864582926697,0.8379717594772274,-6.605663434933064,-11.667190589218123,43.980976493787495,3.133331298828125,0.11730701411380551,-1.0533325195312528,-4.579039011203264,2.4723739721407583,-2.8161857653672655,0.7095207263047598,-0.4830440052135714,0.0,-56.80162896190293,1.762853245836007,3,1.633331298828125,0.7999992370605469,-6.8000030517578125,-10.366668701171875,6.866668701171875,4,0.06969694657759229,1.947363348893239,90.5999984741211,1.615396804436762,91.86666870117188,1.4000091552734375,92.33333587646484,0.06969694657759229 3398,2019-03-25,87.66666412353516,88.33333587646484,87.19999694824219,87.86666870117188,411996.0,-0.003787907687100467,1.0,0.06521890564591969,43.77682361273603,55.07739265411272,2.1672280665032986,1.1349882170479475,-5.9524676317274015,-11.190250483732541,41.94934331676743,1.1333389282226562,0.127239067201117,-1.3266681671142635,-4.906182543785718,2.252846209557191,-3.1164253554499908,0.4630890212214638,4.866668701171889,8.750005364415449,-45.37563071678549,1.7897571883357293,3,2.200000762939453,1.1333351135253906,-6.116666793823242,-10.033332824707031,8.133338928222642,0,0.06463884316328627,-1.0434776118660345,88.0,1.947363348893239,90.5999984741211,1.615396804436762,91.86666870117188,0.06463884316328627 3399,2019-03-26,87.86666870117188,88.19999694824219,87.26666259765625,88.0,433200.0,0.0022814211038630905,2.5000572213321126,0.6666412359336258,47.08522250533073,54.59171553108859,2.2334486790079495,0.874825118229154,-5.821544231224706,-11.248287758346308,40.16386421512848,0.9333343505859375,0.49725829378314756,-1.0599971771240178,-4.672815217707139,2.552820863459104,-2.8664061974155857,0.7464118431675502,4.559997406005877,12.500089406924497,-41.35375991362549,1.8064090202915624,3,1.9999961853027344,0.9333305358886719,-6.150003433227539,-10.066669464111328,6.0,1,0.08118358649840318,1.0,87.66666412353516,-1.0434776118660345,88.0,1.947363348893239,90.5999984741211,0.08118358649840318 3400,2019-03-27,87.5999984741211,88.33333587646484,87.13333129882812,88.26666259765625,359826.0,-0.003034941815737935,1.9999713901524905,5.000057221332113,48.611107431816336,54.43739413462374,2.6070607791153435,1.1644428125448343,-5.252459660440792,-10.863178115447994,38.55667416676995,1.2000045776367188,0.811252945709839,-1.3033340454101534,-4.94544779022263,2.3387796994023233,-3.124390917816399,0.5177228269960921,4.7221342498779535,9.859157199778211,-45.40075924930184,1.821056872406242,3,2.2333335876464844,1.2000007629394531,-5.683332443237305,-9.599998474121094,5.266670227050781,2,0.09589043004790065,2.5000572213321126,87.86666870117188,1.0,87.66666412353516,-1.0434776118660345,88.0,0.09589043004790065 3401,2019-03-28,88.66666412353516,89.13333129882812,87.86666870117188,87.93333435058594,283695.0,0.012176548721392733,-1.9230864034508561,-1.0999988555864548,60.19897891499899,54.54375774538064,1.5228706280047106,0.18054188173702812,-6.030319010524266,-11.817837548001961,37.581039529597895,1.5333328247070312,1.0702746626700872,-0.2833351135253963,-3.886031892047569,3.3193616649967765,-2.0846835027864756,1.518013275735683,3.4479165434570547,38.33332061767578,-21.32948898553134,1.8013483892610855,3,1.1666679382324219,0.13333511352539062,-6.44999885559082,-10.36666488647461,4.800003051757798,3,0.07142860215921631,1.9999713901524905,87.5999984741211,2.5000572213321126,87.86666870117188,1.0,87.66666412353516,0.07142860215921631 3402,2019-03-29,88.19999694824219,89.26666259765625,87.66666412353516,89.06666564941406,534216.0,-0.00526316378208147,1.5263214956873705,-1.1818266939939035,56.49997797015272,54.532223993945664,1.6510565852797185,0.7596657579021269,-5.325894313557484,-11.2875776793001,36.37579872221534,1.5999984741210938,1.1426487354505355,-0.7966690063476562,-4.331088929320174,2.7377509166248615,-2.563878967833915,0.9705409551386026,3.7153337440234537,50.0,-13.057445266446521,1.7672099614862615,3,1.6333351135253906,0.6000022888183594,-5.749998092651367,-9.86666488647461,4.8000030517578125,4,0.09523811583358932,-1.9230864034508561,88.66666412353516,1.9999713901524905,87.5999984741211,2.5000572213321126,87.86666870117188,0.09523811583358932 3403,2019-04-01,89.5999984741211,89.93333435058594,88.13333129882812,88.66666412353516,700701.0,0.015873033722443974,1.2499952316466079,-1.076921722595866,57.14284908932241,53.66439836228324,0.023612544809921587,-0.6860088017693187,-6.456222322935901,-12.598168356550232,34.49516218315851,1.8000030517578125,1.1935654691237119,0.6099990844726619,-2.919069306018571,4.139067474963895,-1.1545351107729545,2.3745332797182783,2.1240522424070463,88.09516024435834,23.017773151799616,1.7645341952456188,4,0.23333358764648438,-0.7999992370605469,-6.716665267944336,-11.166664123535156,2.133331298828125,0,0.058779802642205725,1.5263214956873705,88.19999694824219,-1.9230864034508561,88.66666412353516,1.9999713901524905,87.5999984741211,0.058779802642205725 3404,2019-04-02,90.1999969482422,90.4000015258789,88.5999984741211,89.0,878982.0,0.006696411655569445,1.2499952316466079,1.2857096146615157,55.83755224626259,52.718363083226635,-1.0178631486124488,-1.3056958542397439,-6.739628079096448,-13.113939568460964,32.58077123029429,1.8000030517578125,0.9646730968352415,1.1799976348877124,-2.3809612217282137,4.740956491503638,-0.6004817934202435,2.9604770631956683,1.3404249915779332,93.8774175617576,31.624841216712994,1.7804794283079595,4,-0.6999969482422017,-1.3999977111816548,-5.699996948242202,-11.499996185302749,1.4666671752929545,1,0.062084326973192105,1.2499952316466079,89.5999984741211,1.5263214956873705,88.19999694824219,-1.9230864034508561,88.66666412353516,0.062084326973192105 3405,2019-04-03,93.06666564941406,93.06666564941406,90.93333435058594,90.93333435058594,884934.0,0.03178125053393055,1.0,1.777780603486621,60.98652062038198,52.72076344726151,-4.130810255325343,-4.038112590855889,-9.206881688738733,-15.878856376971697,30.89872437965657,2.866668701171861,0.8678427115161043,3.8299995422363224,-0.15910329627438102,7.819102380747026,1.8354481229809636,5.824550961491681,-5.9333343505859375,100.0,40.433434081920055,1.9945514192553524,4,-2.9666671752929688,-4.0,-7.899999618530273,-14.36666488647461,0.866668701171875,2,0.008596021423733502,1.2499952316466079,90.1999969482422,1.2499952316466079,89.5999984741211,1.5263214956873705,88.19999694824219,0.008596021423733502 3406,2019-04-04,91.73332977294922,92.86666870117188,91.5999984741211,92.8000030517578,260262.0,-0.014326675046977377,1.1111089918429369,-0.5000035762820905,50.91741578106337,53.4507164635628,-2.9276819964578777,-2.541023965469762,-7.474941640337391,-14.462198071158028,30.39317977522312,1.4666671752929688,0.4781300204502372,2.3099971771240178,-1.7834782670349512,6.403472621282987,0.2632594550445333,4.356734899203502,-4.481331787109369,75.30860185733319,19.9950290594566,2.046737722079481,4,-1.633331298828125,-2.6666641235351562,-6.4499969482421875,-13.033329010009766,2.600006103515625,3,0.01235471263310517,1.0,93.06666564941406,1.2499952316466079,90.1999969482422,1.2499952316466079,89.5999984741211,0.01235471263310517 3407,2019-04-05,93.06666564941406,93.93333435058594,92.1999969482422,92.1999969482422,1689369.0,0.014534912008154599,-3.0000000000000986,-0.8124968707755444,56.46550746084598,54.8605702244639,-3.874136637437175,-3.4915618080775914,-8.39025983483944,-15.703612329438556,31.028548223461282,2.2000045776367188,0.1378635354639215,3.2866664886474553,-0.7693397911498323,7.342672768444743,1.2586633487488115,5.314669628546099,-5.698374310302725,85.05744404894385,31.53880114225072,2.028003139898645,4,-2.5333328247070312,-3.5666656494140625,-7.783332824707031,-14.36666488647461,3.400001525878892,4,0.00429801071186664,1.1111089918429369,91.73332977294922,1.0,93.06666564941406,1.2499952316466079,90.1999969482422,0.00429801071186664 3408,2019-04-08,94.13333129882812,94.4000015258789,92.73332977294922,93.1999969482422,871995.0,0.011461307246487529,1.2727215980024968,1.0769217225958674,55.89517424732702,55.839453751352366,-4.388541604969433,-4.168111873133313,-9.00929754144883,-16.65099555545254,31.787826271019142,1.6666717529296875,-0.045891352566485466,3.96999893188476,-0.2146241195538181,8.154621983323338,1.877687406165478,6.062310457604042,-6.502438239257799,95.4022398838228,45.79012851008598,2.0923115257192864,4,-3.3666648864746094,-4.399997711181641,-8.716663360595703,-15.433330535888672,2.2666702270507812,0,-0.012039638703854494,-3.0000000000000986,93.06666564941406,1.1111089918429369,91.73332977294922,1.0,93.06666564941406,-0.012039638703854494 3409,2019-04-09,94.73332977294922,94.8000030517578,93.66666412353516,94.13333129882812,1103415.0,0.006373921605051791,2.0908750429147407,0.6428548073307601,59.30733099794849,57.02792303647816,-4.371814335847247,-4.439145947879467,-9.18200341052355,-17.119560321403753,32.168887742106456,1.133338928222642,0.3092134847267971,4.216664123535153,-0.26328462372157446,8.696612870791881,1.9766897499067824,6.4566384971635244,-6.6962902054003735,98.27569197256612,50.89812230975722,2.2399743736283653,4,-3.4999961853027344,-4.799995422363281,-8.916664123535156,-15.633331298828125,-0.46666717529298296,1,-0.03166784073979256,1.2727215980024968,94.13333129882812,-3.0000000000000986,93.06666564941406,1.1111089918429369,91.73332977294922,-0.03166784073979256 3410,2019-04-10,93.0,94.73332977294922,92.8000030517578,94.73332977294922,1417296.0,-0.018296937066432206,1.23076618351961,-2.888890301743321,57.56302541211929,56.73503931393597,-2.002527418676692,-2.49231011357233,-7.0241157343051555,-15.239058774137959,32.15303831640632,1.9333267211914205,0.6980246369643339,2.266667556762698,-2.2555064093934334,6.78884152291883,0.0055805736846252785,4.527754539840771,-4.421923353714433,43.749985098860314,-4.129858067468156,2.261086983078069,4,-1.7666664123535156,-3.0666656494140625,-7.1833343505859375,-13.900001525878906,4.733329772949219,2,-0.014336944908224125,2.0908750429147407,94.73332977294922,1.2727215980024968,94.13333129882812,-3.0000000000000986,93.06666564941406,-0.014336944908224125 3411,2019-04-11,93.86666870117188,93.93333435058594,93.33333587646484,93.5999984741211,671097.0,0.009319018292170744,1.9999809265864312,-0.15384852392920495,70.75470475890236,58.31889784601927,-2.2953895640726216,-3.202908093840506,-7.468894167335932,-15.940312640488472,31.76554725577668,0.9333343505859375,1.066754897358095,2.9300029754638643,-1.777383749180217,7.637389700107946,0.5763096131418166,5.283696337785912,-4.790837942448533,64.10260924680462,9.746329063347048,2.3536933623220437,4,-2.4000015258789062,-3.9333343505859375,-7.766670227050781,-14.766670227050781,3.5999984741210795,3,0.0007102164201255867,1.23076618351961,93.0,2.0908750429147407,94.73332977294922,1.2727215980024968,94.13333129882812,0.0007102164201255867 3412,2019-04-12,93.93333435058594,94.0,92.53333282470705,93.53333282470705,649764.0,0.0007102164201255867,4.500007152564141,1.499985695076192,72.59615093646167,60.0359313845903,-1.6352150444105433,-3.241495279836556,-7.102047262591526,-15.84481889702245,30.726570627994555,1.4666671752929545,1.4723092370912525,2.873335266113287,-2.0181713448888843,7.764841877115458,0.42758196061220133,5.3190885716143725,-4.399569808419841,61.764676183199576,1.571782531809042,2.4457533055010856,4,-2.2333335876464844,-4.0,-7.850002288818359,-14.833335876464844,0.533332824707017,4,0.004258355445852624,1.9999809265864312,93.86666870117188,1.23076618351961,93.0,2.0908750429147407,94.73332977294922,0.004258355445852624 3413,2019-04-15,93.5999984741211,94.26666259765624,92.5999984741211,93.93333435058594,499503.0,-0.0035486430751062725,2.3333536785407047,-0.8333365122356244,70.47616660190768,61.66244409077309,-0.7541124801006021,-2.855015413328374,-6.364521217259423,-15.331519615953482,29.4962227889267,1.666664123535142,1.6355478208444083,2.413332748413083,-2.6083704454049297,7.435035942231096,-0.0975188484959233,4.9241843453220895,-3.6449348511876565,47.058704732797665,-18.375238577064607,2.5108515969090046,4,-0.7333297729492188,-3.6666641235351562,-7.9333343505859375,-14.5,0.9333343505859517,0,0.030626802862229185,4.500007152564141,93.93333435058594,1.9999809265864312,93.86666870117188,1.23076618351961,93.0,0.030626802862229185 3414,2019-04-16,94.4000015258789,94.46666717529295,93.73332977294922,93.93333435058594,354951.0,0.008547041290593693,1.4444642244065635,-1.3999908447964111,73.39449444961821,63.041107849577116,-1.0009525088805162,-3.680976026385636,-6.762047418520098,-15.916339343932961,28.176060928136458,0.8666687011718608,1.9536725109494029,3.1100025177001953,-2.092835943977974,8.312840979378365,0.5085832868611107,5.71142174853928,-4.057342748639513,84.84869502493419,11.87330697003145,2.6014192308390873,4,-1.2000007629394531,-3.6333351135253906,-8.716670989990234,-15.300003051757812,0.6666641235351562,1,0.021186440335509094,2.3333536785407047,93.5999984741211,4.500007152564141,93.93333435058594,1.9999809265864312,93.86666870117188,0.021186440335509094 3415,2019-04-17,94.1999969482422,94.46666717529295,93.66666412353516,94.46666717529295,367953.0,-0.002118692525464372,4.999942780305514,-0.5714355780076884,70.2438817430062,65.18849295645965,-0.6965256199987664,-3.475386306585918,-6.190128105259632,-15.507581219968486,26.712741663033817,0.8000030517577983,2.190047705336255,2.793331527709981,-2.566235959119666,8.152899014539628,0.11354778429515022,5.473115271124811,-3.5007506290413346,86.20671965146967,8.483785814513041,2.6797837434148257,4,-0.6999969482422017,-3.233329772949233,-8.166666030883803,-15.099998474121108,1.6000061035155966,2,0.0007077033075773009,1.4444642244065635,94.4000015258789,2.3333536785407047,93.5999984741211,4.500007152564141,93.93333435058594,0.0007077033075773009 3416,2019-04-18,94.0,94.5999984741211,93.46666717529295,93.93333435058594,254757.0,-0.00212310992273268,-1.266662597656214,-0.24999284753814927,71.6417876456274,66.87474631032426,-0.15778098979590993,-3.170144458777969,-5.595678785702589,-15.095745469985644,26.088208278561993,1.1333312988281392,2.435292243326302,2.423334503173834,-3.043123013792112,7.8897920201397795,-0.30989425530913195,5.1565632616568,-2.972693142194572,70.96780147813419,-9.83798865996468,2.733228758482973,4,-0.3333320617675781,-3.0333328247070312,-7.966669082641602,-14.733333587646484,0.133331298828125,3,0.03971627418031076,4.999942780305514,94.1999969482422,1.4444642244065635,94.4000015258789,2.3333536785407047,93.5999984741211,0.03971627418031076 3417,2019-04-23,94.13333129882812,94.26666259765624,93.26666259765624,94.0,477897.0,0.001418418072639538,4.000076295109839,2.0,68.68130797105778,68.29542783518322,-0.13845376115510533,-2.9728414042772187,-5.294786879315069,-15.02069890657296,26.57486745039489,1.0,2.379357528345764,2.2499992370605497,-3.057460573306642,7.557459047427741,-0.40373066812304614,4.903729142244146,-2.8042087455065143,76.66664123535156,-3.084197831089142,2.6537299051835967,4,-0.4666633605957031,-3.1666641235351562,-8.100000381469727,-14.73333358764647,-1.7999954223632812,1,0.03541079265412472,-1.266662597656214,94.0,4.999942780305514,94.1999969482422,1.4444642244065635,94.4000015258789,0.03541079265412472 3418,2019-04-24,93.33333587646484,94.53333282470705,93.0,94.33333587646484,337254.0,-0.008498535123798834,1.190485013623954,-7.500114442664225,62.702722765386845,68.67269358712082,0.5991337600707993,-1.8198507168482223,-4.099596933528659,-14.015926523448229,27.566698936056394,1.5333328247070455,2.6017686095009225,1.166670227050787,-3.786160540504383,6.119500994605957,-1.3097451567268052,3.643085610828379,-1.726542883268337,20.833512147438192,-54.77041145086074,2.4764153837775873,4,0.29999542236328125,-2.366668701171875,-7.166669845581055,-12.800003051757812,-0.8666687011718892,2,0.012142835013720932,4.000076295109839,94.13333129882812,-1.266662597656214,94.0,4.999942780305514,94.1999969482422,0.012142835013720932 3419,2019-04-25,95.0,99.26666259765624,93.53333282470705,94.66666412353516,757638.0,0.017857115122737577,-3.4102562597751938,-0.33333587646484375,58.682640885704345,68.79709530640805,-1.14626742620149,-3.082757180709521,-5.371491293142668,-15.463914258822172,29.21750593307253,5.933326721191392,2.673758186438903,2.476667785644537,-2.1915589468541157,7.1448945181431895,0.14255441939521063,4.810781151893863,-3.137750202118596,31.914914339699894,-38.925798742142675,2.334113366249325,4,0.8999977111816406,-1.8000030517578125,-8.466667175292969,-14.10000228881836,0.0,3,-0.004912286055715365,1.190485013623954,93.33333587646484,4.000076295109839,94.13333129882812,-1.266662597656214,94.0,-0.004912286055715365 3420,2019-04-26,96.0,98.13333129882812,95.73332977294922,95.73332977294922,593913.0,0.010526315789473717,-16.999771121219926,0.8000045776017944,69.75311127547283,68.68580714158254,-1.8729230389422895,-3.6060686123874746,-6.158986564831665,-16.243589635595683,30.901366119752225,3.133331298828125,2.7106732266132667,3.0566677093505916,-1.2434821390993847,7.356817557800568,0.9065927851255964,5.206742633575587,-3.3973089221411072,47.87237150954984,-21.477731281640438,2.1500749242249895,4,-0.10000228881835938,-2.8000030517578125,-9.033332824707031,-14.266666412353516,1.0666656494140625,4,-0.009722232818603516,-3.4102562597751938,95.0,1.190485013623954,93.33333587646484,4.000076295109839,94.13333129882812,-0.009722232818603516 3421,2019-04-29,95.0,97.1999969482422,94.86666870117188,96.93333435058594,700191.0,-0.01041666666666663,-1.1212104398005387,-7.249907017995594,59.23567993258915,67.20131036337449,-0.7769591753265814,-2.2211421371619906,-5.022494702824417,-15.061970984775584,32.10469698235619,2.3333282470703267,2.6120627968766854,1.7400009155273466,-2.1470370774547973,5.6270389085094905,-0.20351808096373247,3.6835199120184257,-1.73091177016137,31.914914339699894,-33.983982076212186,1.9435189964910726,4,0.9333305358886719,-1.8000030517578125,-6.583333969116211,-12.700000762939453,3.5999984741210938,0,0.008421084755345198,-16.999771121219926,96.0,-3.4102562597751938,95.0,1.190485013623954,93.33333587646484,0.008421084755345198 3422,2019-04-30,96.5999984741211,96.5999984741211,95.1999969482422,95.73332977294922,503526.0,0.016842089201274613,2.2307651677875655,-0.44827667853168435,61.212131300583785,66.17197310767185,-2.189121067531289,-3.330313958466661,-6.464595026362133,-16.459622801720613,33.496363554957185,1.5999984741210938,2.716550043166194,2.919999313354495,-0.4452105800655488,6.285209206774539,1.237394366644466,4.602604260064524,-2.731152807500706,57.44682146231253,-4.525117946953799,1.6826049467100255,4,-0.46666717529296875,-3.4000015258789062,-7.799999237060547,-13.833332061767578,1.5333328247070312,1,-0.025534857290435475,-1.1212104398005387,95.0,-16.999771121219926,96.0,-3.4102562597751938,95.0,-0.025534857290435475 3423,2019-05-02,94.86666870117188,96.8000030517578,94.46666717529295,96.8000030517578,720477.0,-0.017943372674209424,1.4137944642195093,-2.230765167787582,50.54947404295563,63.63363750693154,-0.2874467728119896,-1.246074746412532,-4.618192625623152,-14.569227935576748,34.48009323551729,2.3333358764648438,2.5070040341816195,0.9233360290527344,-1.8739151388747501,3.720587196980219,-0.4752895549110008,2.3219616130164695,-0.45804134144790964,23.255872752265734,-32.71426357911052,1.3986255839637403,5,1.26666259765625,-1.6666717529296875,-5.650003433227539,-12.10000228881836,4.933334350585923,3,-0.026704140235881746,2.2307651677875655,96.5999984741211,-1.1212104398005387,95.0,-16.999771121219926,96.0,-0.026704140235881746 3424,2019-05-03,95.8000030517578,96.0,94.86666870117188,94.86666870117188,272022.0,0.009838380153580628,-1.4285644219922506,-0.48275889284389095,62.35296018396718,62.75686844481611,-1.1189791064909116,-1.8323027574347321,-5.420979039234226,-15.331023999212007,35.322503494495784,1.133331298828125,2.287326167036227,1.576670074462882,-0.7190273243221128,3.872367473247877,0.42882137507038465,2.7245187738553795,3.4666595458984375,36.36373094297287,-20.27839791371614,1.1478486993924941,5,0.3333282470703267,-2.600006103515611,-6.46667098999022,-13.033336639404283,3.0666656494140767,4,-0.03479473664175092,1.4137944642195093,94.86666870117188,2.2307651677875655,96.5999984741211,-1.1212104398005387,95.0,-0.03479473664175092 3425,2019-05-06,93.86666870117188,94.33333587646484,92.26666259765624,94.33333587646484,382398.0,-0.02018094247388913,7.857161541354059,-0.5000000000000077,50.0,60.35222537307973,0.8516615454650918,0.17290369198458677,-3.4069594092358955,-13.221814009814011,34.6244461003041,3.5333404541015625,2.076440481018011,-0.39666442871093466,-2.634657230146985,1.8413283727251155,-1.5156608294289526,0.7223319720070833,5.311994018554671,32.432549464756946,-22.304789343433463,1.1189964007180242,5,1.8999938964843608,-0.6666717529296875,-4.533336639404297,-11.10000228881836,4.466667175292969,0,0.01207384170025394,-1.4285644219922506,95.8000030517578,1.4137944642195093,94.86666870117188,2.2307651677875655,96.5999984741211,0.01207384170025394 3426,2019-05-07,92.86666870117188,94.8000030517578,92.53333282470705,94.4000015258789,364527.0,-0.010653408860002656,-1.0606050097274586,3.2857096146615006,46.000002288819225,57.832080297275446,1.870718119677747,1.3303729573300984,-2.308291064309884,-11.981841239931242,33.964597131885796,2.266670227050753,1.7051704466072408,-1.453331375122076,-3.4678281849899832,0.5611654347458312,-2.4605797800560225,-0.4460829701881295,6.0355140136718575,13.235407964402512,-38.935337967499024,1.0072484049339532,5,2.899993896484361,0.5999946594238281,-3.5500030517578125,-10.10000228881836,7.6666641235351705,1,0.04522609680074785,7.857161541354059,93.86666870117188,-1.4285644219922506,95.8000030517578,1.4137944642195093,94.86666870117188,0.04522609680074785 3427,2019-05-08,93.46666717529295,93.53333282470705,92.5999984741211,92.86666870117188,251913.0,0.006460859235209115,1.545469678211324,-0.39130348248803665,49.50981107138083,56.36620122016367,1.3032601612543857,0.8030509408382187,-2.8500465398615376,-12.330619307842866,32.93042434930656,0.9333343505859517,1.427444590801798,-0.8733329772949361,-2.8428783391482995,1.0962123845584273,-1.8581056582216178,0.1114397036317456,5.170094734863284,26.470647633601146,-25.25838059587049,0.9847726809266836,5,2.2999954223632812,-3.8146972514141453e-06,-4.150001525878892,-10.700000762939439,5.733329772949247,2,0.05492151859015992,-1.0606050097274586,92.86666870117188,7.857161541354059,93.86666870117188,-1.4285644219922506,95.8000030517578,0.05492151859015992 3428,2019-05-09,93.0,93.8000030517578,92.06666564941406,93.33333587646484,592908.0,-0.00499287274700555,1.7368408372233488,-0.5555612069732975,44.723607686985964,54.815197531417176,1.9195302437400983,1.244251801831993,-2.299269475734704,-11.618217357531336,31.578623899160046,1.7333374023437358,1.1256056541100605,-1.2833335876464815,-3.341152250368168,0.774485075075205,-2.312242919007332,-0.25442425628563115,5.381957937656239,23.72883328484143,-22.82718108423343,1.0289093313608468,5,2.0999984741210938,0.6999969482421875,-3.6833343505859375,-9.900001525878906,5.333335876464844,3,0.05519711074008726,1.545469678211324,93.46666717529295,-1.0606050097274586,92.86666870117188,7.857161541354059,93.86666870117188,0.05519711074008726 3429,2019-05-10,91.73332977294922,94.13333129882812,91.53333282470705,93.0,348987.0,-0.013620109968287997,-2.1200029296920064,3.7999816895928222,41.39533942940233,51.6643339929649,2.9883499350548703,2.3975704779113727,-0.9722198245823819,-10.123457000774465,29.91534534095714,2.5999984741210795,0.8484081561113328,-2.4000038146972713,-4.73799470744666,-0.06201292194788266,-3.5689992610719656,-1.231008368322577,6.269710627412493,6.1223488856032,-33.95503201487537,1.1689954463746963,5,2.633335113525405,2.200000762939453,-2.4166641235351562,-8.633331298828125,9.933334350585938,4,0.08793612200466883,1.7368408372233488,93.0,1.545469678211324,93.46666717529295,-1.0606050097274586,92.86666870117188,0.08793612200466883 3430,2019-05-13,91.66666412353516,92.8000030517578,91.5999984741211,91.66666412353516,473793.0,-0.0007267331250164766,-17.00034332799246,-0.0,41.78402242398938,49.725260936453815,2.6548785505320325,2.4867196774729194,-0.8081682738199731,-9.86296540190763,28.79842223915397,1.2000045776367045,0.7067941112221092,-2.400002670288089,-4.941265543890765,0.14126020331458733,-3.670634107089427,-1.1293712334867507,5.818799670774183,4.0815659237353215,-30.762846459270502,1.2706314368013405,5,2.5000038146972656,3.4333343505859375,-2.516664505004883,-8.566665649414062,10.666671752929688,0,0.07854550666241744,-2.1200029296920064,91.73332977294922,1.7368408372233488,93.0,1.545469678211324,93.46666717529295,0.07854550666241744 3431,2019-05-14,93.93333435058594,94.26666259765624,91.0,91.53333282470705,388380.0,0.024727312253842726,1.1304381358019575,100.0,49.387764253503995,48.411442375667164,0.24696043160727754,0.23747544276214683,-2.93835975144043,-11.903629734330877,27.894866132594824,3.266662597656236,0.561831684080289,-0.1366657257080135,-2.676998766596185,2.403667315180158,-1.4068322461521063,1.1335007947360793,3.0759589661552127,89.79606135909309,57.7533497469438,1.2701665204440882,5,-0.03333282470703125,1.1999969482421875,-4.350002288818359,-10.566669464111328,5.866668701171861,1,0.046841747461628946,-17.00034332799246,91.66666412353516,-2.1200029296920064,91.73332977294922,1.7368408372233488,93.0,0.046841747461628946 3432,2019-05-15,94.33333587646484,95.1999969482422,92.5999984741211,94.33333587646484,532578.0,0.004258355445852624,2.0000176064087,0.0,53.13807511345932,48.69906471683424,-0.5681242736207253,-0.1381030816027362,-3.1793761994704823,-12.065553575551348,27.680731164712526,2.599998474121108,0.18871799736825778,0.24333572387695312,-2.2987647323565312,2.7854361801104375,-1.0277145042397962,1.5143859519937024,2.075028108602197,79.36519758329644,44.00832604888985,1.2710502281167433,5,-0.8333358764648438,0.7999954223632812,-4.750003814697266,-10.966670989990234,5.0,2,0.06572434750279021,1.1304381358019575,93.93333435058594,-17.00034332799246,91.66666412353516,-2.1200029296920064,91.73332977294922,0.06572434750279021 3433,2019-05-16,96.46666717529295,96.5999984741211,93.46666717529295,93.8000030517578,565641.0,0.022614818812533466,1.1363670648699291,100.0,54.4715458500982,47.82335201307102,-2.7386234567795498,-2.1562091125668275,-5.205175218244108,-13.918308626344853,27.555652505179427,3.133331298828139,0.07062289681140044,2.23333358764647,-0.507905470855377,4.974572646148317,0.8627140583955395,3.603953116897401,-5.4666671752929545,97.6190833007492,59.27282486845594,1.370619529250924,5,-2.6666679382324077,-1.3333358764648295,-6.450000762939439,-12.666667938232408,2.466667175292983,3,0.02833444808435659,2.0000176064087,94.33333587646484,1.1304381358019575,93.93333435058594,-17.00034332799246,91.66666412353516,0.02833444808435659 3434,2019-05-17,96.4000015258789,96.4000015258789,95.33333587646484,96.4000015258789,211119.0,-0.0006910744546912984,1.0,0.0,51.293108338549786,47.96703071735433,-2.8808497206327957,-2.036435056708882,-5.025236542883903,-13.568605920909619,27.34183921415551,1.1333312988281108,-0.2161025960413383,2.0666679382324276,-0.8410362289484965,4.974372105413352,0.6128158546419655,3.5205200218228896,-5.28800155639648,96.42862495112418,56.838256246072184,1.4538520835904607,5,-2.6000022888183594,-1.2666702270507812,-6.150001525878906,-12.233333587646484,5.0,4,0.02005533526954273,1.1363670648699291,96.46666717529295,2.0000176064087,94.33333587646484,1.1304381358019575,93.93333435058594,0.02005533526954273 3435,2019-05-20,94.26666259765624,96.4000015258789,93.93333435058594,96.4000015258789,292569.0,-0.02213007151924129,1.3124944120792073,-100.0,47.79115321473148,48.16604748690014,-0.765282402359432,0.10767492374989729,-2.7731391318265395,-11.162826210704779,26.830784089196612,2.4666671752929688,-0.29613268562579265,-0.07000427246094887,-2.9772176564170536,2.837209111495156,-1.5236109644390012,1.3836024195171035,-3.0449026580810425,58.333276566989255,17.0378709182242,1.4536066919780535,5,-0.4666633605956889,0.8666687011718892,-3.683328628540025,-9.89999389648436,7.26667022705081,0,0.0785007267888882,1.0,96.4000015258789,1.1363670648699291,96.46666717529295,2.0000176064087,94.33333587646484,0.0785007267888882 3436,2019-05-21,97.73332977294922,97.86666870117188,94.26666259765624,94.26666259765624,498315.0,0.036775113065042,-1.0769262934572728,-1.624995976697025,53.06858519688788,48.5614668341787,-3.8766911808994706,-3.2305941231723523,-6.0546752788152105,-14.311774198306807,26.67699416841549,3.600006103515639,-0.5391265806810566,3.209996414184573,-0.06265139900779104,6.482644227376937,1.5736725075883982,4.846320320780748,-6.404005062683112,97.46824990982351,55.81105138265233,1.6363239065961814,5,-3.2999954223632812,-2.5999984741210938,-7.149995803833008,-13.366661071777344,4.733337402343736,1,0.04706691273286401,1.3124944120792073,94.26666259765624,1.0,96.4000015258789,1.1363670648699291,96.46666717529295,0.04706691273286401 3437,2019-05-22,97.46666717529295,98.13333129882812,96.46666717529295,97.73332977294922,301188.0,-0.0027284714260300547,2.124998211858978,-0.07692189188416318,57.64705090374623,49.99740496937429,-3.333513465200923,-2.8473893042569642,-5.53553829063371,-13.71400830946375,26.719348466533184,1.6666641235351705,-0.4720050553684132,2.7766670227050696,-0.742576872289348,6.295910917699487,1.0170450752078608,4.536288970202278,-5.875848705390624,85.71433242488968,40.00568775876788,1.75962194749721,5,-2.900001525878892,-2.3333358764648295,-6.766666412353501,-12.533332824707017,5.933334350585952,2,0.023939834448923447,-1.0769262934572728,97.73332977294922,1.3124944120792073,94.26666259765624,1.0,96.4000015258789,0.023939834448923447 3438,2019-05-23,94.46666717529295,97.1999969482422,94.4000015258789,97.1999969482422,283833.0,-0.030779753601346882,1.0487798070132726,10.250143053329841,46.50349104700198,50.5649773713298,-0.11576138566961447,0.2549414264099994,-2.32991222873342,-10.389537101725594,26.184255160628833,3.0666656494140483,-0.3230597148087355,-0.2799995422363395,-3.743318189009372,3.183319104536693,-2.0116588656228487,1.4516597811501697,-2.4832979356550737,12.698409815041206,-32.779854797617105,1.7316593233865147,5,0.09999847412110796,0.6666641235351705,-3.6499996185302592,-9.499999999999986,5.933334350585952,3,0.05151731130877368,2.124998211858978,97.46666717529295,-1.0769262934572728,97.73332977294922,1.3124944120792073,94.26666259765624,0.05151731130877368 3439,2019-05-24,94.53333282470705,95.93333435058594,94.33333587646484,94.46666717529295,253725.0,0.0007057055298709258,-8.60013733119707,-0.024389903506651912,51.937976587523586,51.69319450061138,0.28666846497267784,0.1597100743279185,-2.2246229985582744,-10.14721031985529,23.872490263190453,1.5999984741210938,-0.2634847599269534,-0.19000053405760298,-3.652420768163765,3.272419700048559,-1.921210651110684,1.541209582995478,-2.1809658615177483,14.285688335374234,-31.48607049295658,1.7312101170530811,5,0.03333282470701704,0.5999984741210795,-3.133331298828139,-9.566665649414077,7.400001525878892,4,0.046544445164520054,1.0487798070132726,94.46666717529295,2.124998211858978,97.46666717529295,-1.0769262934572728,97.73332977294922,0.046544445164520054 3440,2019-05-27,95.06666564941406,95.73332977294922,94.53333282470705,94.53333282470705,131490.0,0.005641743592135651,-3.4999928474359923,8.000114442660601,56.5736944619728,52.49163119044125,0.31999610972253834,-0.4712945072837158,-2.6084961536387254,-10.39511783349704,21.435794718114394,1.1999969482421733,-0.06403615449116273,0.38999900817870525,-3.0248023535964563,3.804800369953867,-1.3174016727088826,2.097399689066293,-2.367440826086437,20.689723210973987,-27.991539751030963,1.7074006808875815,5,0.2999992370605469,0.0666656494140625,-3.083332061767578,-10.033332824707031,5.666664123535156,0,0.06661994331242105,-8.60013733119707,94.53333282470705,1.0487798070132726,94.46666717529295,2.124998211858978,97.46666717529295,0.06661994331242105 3441,2019-05-28,95.8000030517578,96.13333129882812,94.8000030517578,94.8000030517578,388095.0,0.0077139278771818365,-1.6666564941406534,1.8750017881410985,56.916999623204624,52.91151169152406,-0.13489400618074399,-1.2033194888909833,-3.2173073979984537,-10.832674406588538,19.615648177890414,1.3333282470703267,0.34331534855422774,1.0833362579345618,-2.3659799093196625,4.532652425188786,-0.6413218256925433,2.807994341561667,-2.7747318399001415,38.596551107969745,-12.361558996775706,1.724658083627112,5,-3.8146972514141453e-06,-0.6666717529296733,-3.566669464111314,-10.066669464111314,4.399993896484403,1,0.05984686419948959,-3.4999928474359923,95.06666564941406,-8.60013733119707,94.53333282470705,1.0487798070132726,94.46666717529295,0.05984686419948959 3442,2019-05-29,94.13333129882812,96.0,93.86666870117188,95.8000030517578,267819.0,-0.017397408140260917,1.0645151763498497,-1.6666717529296733,53.13652326231527,52.76317584843707,1.6767519233437156,0.2836221048960539,-1.496638685362285,-8.904587070034864,17.4961938805314,2.133331298828125,0.7460172414345863,-0.4600021362304716,-3.800458592181897,2.880454319720954,-2.1302303642061844,1.2102260917452412,-0.8015764817522353,7.999890136551077,-44.48569928115292,1.6702282279757117,5,1.866668701171875,1.0,-1.8166637420654297,-8.39999771118164,6.200004577636719,2,0.08852694111090664,-1.6666564941406534,95.8000030517578,-3.4999928474359923,95.06666564941406,-8.60013733119707,94.53333282470705,0.08852694111090664 3443,2019-05-31,92.33333587646484,94.66666412353516,91.26666259765624,94.66666412353516,450033.0,-0.019121764815155262,1.9142933748373423,1.3999926758036136,51.61291910383357,52.79871037791304,3.161210753332284,1.9859142696619188,0.3504461106034995,-6.8531179276589,16.015713477172984,3.4000015258789205,0.8256124621713212,-2.1333309173583928,-5.619108709416395,1.3524468746996092,-3.8762198133873937,-0.39044202132939176,5.799995422363281,21.917934922337203,-34.927312184254056,1.7428888960289983,5,2.3666610717773438,2.7999954223632812,-0.016668319702148438,-6.600002288818359,8.13333129882811,4,0.11985558134951857,1.0645151763498497,94.13333129882812,-1.6666564941406534,95.8000030517578,-3.4999928474359923,95.06666564941406,0.11985558134951857 3444,2019-06-03,92.46666717529295,92.73332977294922,90.73332977294922,92.1999969482422,660951.0,0.0014440212471744651,4.000028610393202,-0.11428748929156429,52.14286473332408,53.28223387997889,2.69462990669183,1.6759820927270397,0.22588957275651467,-6.749743250002979,14.537924555989024,2.0,0.8073016898999441,-1.8333328247070426,-5.369081948584608,1.7024162991705225,-3.601207386645825,-0.06545826276826006,5.529330749511729,32.098831713970995,-30.122710895534112,1.7678745619387806,6,1.9666633605957173,2.53332901000978,-0.16666793823240766,-6.73333358764647,8.40000152587892,0,0.08579669401889878,1.9142933748373423,92.33333587646484,1.0645151763498497,94.13333129882812,-1.6666564941406534,95.8000030517578,0.08579669401889878 3445,2019-06-04,95.0,95.5999984741211,91.4000015258789,92.46666717529295,477282.0,0.027397254622625322,1.2500005108974424,9.499871255687273,52.81689857069748,53.25426869929106,0.3087263688367159,-0.8095995718369835,-2.254005646071633,-9.063299145554709,14.46070661788583,4.1999969482421875,0.6539150536555667,0.6433334350585938,-2.899494185629223,4.18616105574641,-1.1280803752853075,2.414747245402495,2.7054911987304706,79.0123892855074,19.441139974704214,1.771413810343906,6,-0.5666694641113281,-0.5666694641113281,-0.45000267028808594,-6.966667175292969,5.666664123535156,1,0.07298246684827303,4.000028610393202,92.46666717529295,1.9142933748373423,92.33333587646484,1.0645151763498497,94.13333129882812,0.07298246684827303 3446,2019-06-05,97.06666564941406,97.73332977294922,94.1999969482422,94.93333435058594,627858.0,0.0217543752569902,1.0384654321694,0.8421046291360565,56.63429605682492,53.14174038296647,-2.08132394141559,-2.6830395647238987,-4.2012822716866935,-10.878907356209538,14.462646073942393,3.533332824707017,0.6111666853141315,2.4999992370605497,-1.1666996525218565,6.166698126642956,0.6666497922693537,4.333348681851746,-6.333335876464844,90.47622680664062,32.028696638487574,1.8333494447911995,6,-2.8333358764648438,-2.6333351135253906,-2.5166683197021484,-8.366668701171875,3.5999984741210938,2,0.037774699470757955,1.2500005108974424,95.0,4.000028610393202,92.46666717529295,1.9142933748373423,92.33333587646484,0.037774699470757955 3447,2019-06-07,98.5999984741211,99.5999984741211,97.33333587646484,97.46666717529295,772059.0,0.015796698222283023,-2.2381035422343323,0.5312495529647445,55.33332824707035,54.1228334051963,-3.84089889686328,-4.018087070264855,-5.511128522497458,-12.155040125394237,14.689709218493821,2.5333328247070312,0.84478149004984,3.776665496826169,-0.26528422122301265,7.818615214875351,1.7556906378015782,5.79764035585076,-7.726668701171874,88.72180709912129,33.773932427656945,2.0209748590245904,6,-3.4333343505859375,-3.4333343505859375,-4.033334732055664,-7.200000762939453,-9.199996948242188,4,0.016227165303060787,1.0384654321694,97.06666564941406,1.2500005108974424,95.0,4.000028610393202,92.46666717529295,0.016227165303060787 3448,2019-06-11,98.13333129882812,98.73332977294922,96.93333435058594,98.26666259765624,623622.0,-0.004732932885546104,2.3749946355768543,-0.11764547486332982,54.24835696887168,54.379542336457206,-3.1284032810710727,-3.317199716740717,-4.811043621951015,-11.417437167630297,15.201948733403936,1.7999954223632812,0.6962106364849205,3.0533317565918026,-1.1498359577740302,7.256499470957635,0.9517478994088862,5.154915613774719,-6.910934777832026,83.45864467565902,32.363305798453744,2.101583857182916,6,-2.9666671752929688,-2.9666671752929688,-3.4666671752929688,-5.966667175292969,-9.599998474121094,1,0.022418525372764897,-2.2381035422343323,98.5999984741211,1.0384654321694,97.06666564941406,1.2500005108974424,95.0,0.022418525372764897 3449,2019-06-12,99.8000030517578,99.86666870117188,97.53333282470705,98.13333129882812,388161.0,0.01698374783440748,1.5925910227609725,-12.500228885329676,63.87961581535131,55.191311375721476,-4.4359167810173545,-4.583551470278792,-6.226565942186895,-12.799666469238744,16.208586841128465,2.3333358764648295,0.5028798970287198,4.316669845581046,-0.07809050744575075,8.711430198607843,2.119289669067655,6.5140500220944375,-8.2425024526367,99.21261048729284,47.00732674934708,2.1973801765133967,6,-4.500003814697251,-4.500003814697251,-5.133338928222642,-7.633338928222642,-10.800003051757798,2,0.006680001033561256,2.3749946355768543,98.13333129882812,-2.2381035422343323,98.5999984741211,1.0384654321694,97.06666564941406,0.006680001033561256 3450,2019-06-13,98.86666870117188,100.0,98.73332977294922,99.0,558006.0,-0.009352047315087542,-5.333206179668129,-0.07999853516072102,53.2567207725156,54.784613725644924,-3.2484779216954394,-3.249771254646518,-5.039152534621849,-11.600396393825662,17.284872369282837,1.2666702270507812,0.7612766107404809,3.0233352661132784,-1.2324126996124534,7.27908323183901,0.8954612832504125,5.151209248976144,-6.81061801592773,80.45981547398242,32.57631410427202,2.1278739828628637,6,-3.5000038146972656,-3.5000038146972656,-4.200004577636719,-6.700004577636719,-8.200004577636719,3,0.02022926458708829,1.5925910227609725,99.8000030517578,2.3749946355768543,98.13333129882812,-2.2381035422343323,98.5999984741211,0.02022926458708829 3451,2019-06-14,98.33333587646484,99.93333435058594,97.53333282470705,98.93333435058594,306885.0,-0.005394465411988847,-1.1818150291823886,4.500057221332113,52.45283524053751,54.70864838989183,-2.590410376383616,-2.497972161833843,-4.287086550249441,-10.817496465368905,17.414102674448685,2.400001525878892,0.900182261163252,2.2700023651123047,-2.0247464734746643,6.564751203699274,0.1226279458188202,4.417376784405789,-5.6417692460402264,45.65223881339656,2.4485766045781574,2.1473744192934814,6,-2.9666709899902344,-2.9666709899902344,-3.850006103515625,-6.1666717529296875,-5.5333328247070455,4,0.023728761220931816,-5.333206179668129,98.86666870117188,1.5925910227609725,99.8000030517578,2.3749946355768543,98.13333129882812,0.023728761220931816 3452,2019-06-18,100.53333282470705,100.73332977294922,96.93333435058594,97.93333435058594,510519.0,0.02237284974249265,1.5333367241839706,-4.333341810459951,67.98418453844593,56.527677882626534,-4.23215156054799,-4.437160663693092,-6.223231998582037,-12.778147193995792,17.20732727117065,3.7999954223632812,0.9768973236051295,4.159999465942391,-0.48937230764383344,8.809371239528616,1.835313579149286,6.484685352735497,-7.257091524716401,94.73691607455169,45.70515833791866,2.3246858867931093,6,-4.800003051757827,-4.800003051757827,-5.916669845581069,-8.36666870117189,-9.0,1,0.0013262397165385575,-1.1818150291823886,98.33333587646484,-5.333206179668129,98.86666870117188,1.5925910227609725,99.8000030517578,0.0013262397165385575 3453,2019-06-19,99.1999969482422,101.66666412353516,98.93333435058594,101.0,252285.0,-0.01326262483299634,-1.3428591981270885,-0.6923092723607323,62.867636076310234,57.719319142958334,-2.036507476011451,-3.0446520578380643,-4.681231193959832,-11.205466189203321,16.505570928327177,2.7333297729492188,0.972972838364413,2.689997100830098,-2.128539174784862,7.508533376445058,0.28072896302262507,5.099265238637571,-5.178046800955698,47.887273999165366,-5.310791523870485,2.409268137807478,6,-2.6666641235351705,-3.000000000000014,-4.583333969116225,-7.0333328247070455,-7.466667175292983,2,-0.0987902794742671,1.5333367241839706,100.53333282470705,-1.1818150291823886,98.33333587646484,-5.333206179668129,98.86666870117188,-0.0987902794742671 3454,2019-06-20,98.33333587646484,101.0,98.33333587646484,99.4000015258789,1484472.0,-0.008736503008458185,-4.0,0.5925910227609931,58.84477473937839,58.38908316170066,-0.2795405787323375,-2.1351966402664857,-3.6310163560728625,-10.085038092875124,15.652341099044826,2.6666641235351562,1.1662837230805536,1.7266693115234375,-3.159669362905092,6.613007985951967,-0.71650002569082,4.169838648737695,-3.394020052028509,29.577519273638114,-26.58702646113583,2.443169337214264,6,-0.4000053405761719,-2.1333389282226562,-3.933338165283203,-6.1666717529296875,-7.600006103515625,3,-0.09966104540650844,-1.3428591981270885,99.1999969482422,1.5333367241839706,100.53333282470705,-1.1818150291823886,98.33333587646484,-0.09966104540650844 3455,2019-06-24,101.66666412353516,102.73332977294922,98.33333587646484,98.33333587646484,1686777.0,0.033898252483348434,-1.6400003662114964,-3.1249982118589514,63.924043068915594,59.19905505193295,-2.869513059102644,-5.149739893645602,-6.830688229947896,-13.121350309061114,15.925959209259084,4.399993896484375,1.6536713492972126,4.689997482299802,-0.5576066305098379,9.937601595109442,2.066195425894975,7.313799538704629,-5.920066503206968,81.60919842623883,22.263125326895207,2.623802056404823,6,-1.8333320617675781,-4.9333343505859375,-7.516666412353516,-9.5,-11.40000152587892,0,-0.1245901420365666,-4.0,98.33333587646484,-1.3428591981270885,99.1999969482422,1.5333367241839706,100.53333282470705,-0.1245901420365666 3456,2019-06-25,102.33333587646484,102.33333587646484,101.06666564941406,101.93333435058594,474936.0,0.006557427242027014,5.33332697552881,0.12000064087011851,70.43191389780992,60.87667567979291,-3.0290829525149974,-5.748868409921357,-7.310217144003261,-13.480920620961456,15.57933156331599,1.2666702270507812,2.2017933135714287,5.126668930053711,-0.6383028055930566,10.891640665700479,2.24418306223032,8.009154797877102,-5.608595754769709,93.1035480658812,26.136341229561538,2.8824858678233847,6,-2.5000038146972656,-5.600006103515625,-7.700002670288086,-10.166671752929688,-10.86666870117189,1,-0.11400656152764832,-1.6400003662114964,101.66666412353516,-4.0,98.33333587646484,-1.3428591981270885,99.1999969482422,-0.11400656152764832 3457,2019-06-26,99.8000030517578,102.33333587646484,99.53333282470705,102.33333587646484,326940.0,-0.02475569474022854,1.2105291688877131,-6.333307902115277,67.94872312150872,62.39893858564147,-0.3437807246148168,-3.195605325803541,-4.658304526028431,-10.654228728208139,14.81402351637604,2.8000030517577983,2.5389938142307926,2.4766693115234233,-3.403741343783693,8.35707996683054,-0.46353601613013495,5.4168746391769815,-2.2340603788870936,33.3333911318566,-37.70747113240107,2.9402053276535596,6,0.033329010009779836,-3.0666732788085795,-5.283336639404283,-7.633338928222642,-8.533340454101562,2,-0.0701402784163212,5.33332697552881,102.33333587646484,-1.6400003662114964,101.66666412353516,-4.0,98.33333587646484,-0.0701402784163212 3458,2019-06-27,99.33333587646484,100.06666564941406,99.06666564941406,99.8000030517578,368460.0,-0.004676023657543715,1.0000152589054787,0.18421076407397038,66.24606315984042,62.66187717947359,0.3475574484646273,-2.472407023229863,-4.110422495400471,-9.889679929352994,15.203099951112787,1.0,2.6376898585040323,1.7666687011718807,-4.018005815778892,7.551343218122653,-1.1256685573035128,4.659005959647274,-1.0439590095831477,22.727304253740144,-51.040195676569496,2.8923372584753877,6,0.4999961853027344,-2.600006103515625,-5.016670227050781,-7.1666717529296875,-10.200004577636719,3,-0.07852351864492113,1.2105291688877131,99.8000030517578,5.33332697552881,102.33333587646484,-1.6400003662114964,101.66666412353516,-0.07852351864492113 3459,2019-06-28,98.93333435058594,99.93333435058594,98.5999984741211,99.26666259765624,492303.0,-0.004026860895685269,-1.6666717529296875,0.7142740366537425,60.35087986996299,63.45011707918997,0.6835792174352662,-1.8191348892981694,-3.651522395949627,-9.209194807415003,15.567258792973293,1.3333358764648438,2.66131274426057,1.1466670989990178,-4.484923173416334,6.7782573714143695,-1.669128037208651,3.9624622352066865,3.7999954223632812,13.636347873129928,-57.0111591182683,2.8157951362076745,6,0.8999977111816406,-2.2000045776367188,-4.466669082641602,-6.766670227050781,-11.0,4,-0.0727763258450621,1.0000152589054787,99.33333587646484,1.2105291688877131,99.8000030517578,5.33332697552881,102.33333587646484,-0.0727763258450621 3460,2019-07-01,101.4000015258789,101.5999984741211,99.66666412353516,99.66666412353516,436806.0,0.02493261943999525,-1.2307651677875981,-5.2000915541316015,61.16839055575415,64.41851211421404,-1.5488187502480315,-3.991650472345782,-5.973534800127354,-11.37392934931907,16.17522113720917,2.6666641235351562,2.8171505973484017,3.2966674804687557,-2.4027796105073236,8.996114571444835,0.44694393498072316,6.146391025956788,1.2506616210937551,75.0,6.577284570293273,2.8497235454880383,7,-1.5666694641113281,-4.6666717529296875,-6.93333625793457,-9.23333740234375,-12.466667175292969,0,-0.10519399992521083,-1.6666717529296875,98.93333435058594,1.0000152589054787,99.33333587646484,1.2105291688877131,99.8000030517578,-0.10519399992521083 3461,2019-07-02,101.53333282470705,102.4000015258789,101.0,101.73332977294922,559878.0,0.0013149043079068168,-1.2105358261456176,-0.11538258389379089,58.14815097384986,63.32561949592559,-1.319225438745704,-3.871948736614101,-5.985619135687145,-11.212132145240659,16.712672685929768,1.4000015258789062,2.624710632437953,3.1433322906494254,-2.6443782079457776,8.931042789244628,0.2494770413518239,6.037187539947027,1.0363170288085826,77.19294723274089,10.869572171035855,2.8938552492976015,7,-1.0000000000000142,-4.800003051757827,-7.0666675567627095,-9.36666870117189,-11.066665649414091,1,-0.11096523588467477,-1.2307651677875981,101.4000015258789,-1.6666717529296875,98.93333435058594,1.0000152589054787,99.33333587646484,-0.11096523588467477 3462,2019-07-03,102.46666717529295,103.0,101.0,102.4000015258789,484044.0,0.009192393518661301,2.5294181005466245,-0.33333333333328596,61.732858548137244,63.19953310390636,-2.1785765541291795,-4.373174963277037,-6.7865104085231565,-11.840850036013052,17.927379117720605,2.0,2.8053575181575354,3.659999847412095,-2.036560877833878,9.356560572658069,0.8117194847891085,6.508280210035082,-3.866668701171861,87.87880364199393,22.742955386142228,2.8482803626229884,7,-1.7999992370605327,-5.600002288818345,-7.683334350585923,-10.300003051757798,-12.400001525878892,2,-0.10735198385228972,-1.2105358261456176,101.53333282470705,-1.2307651677875981,101.4000015258789,-1.6666717529296875,98.93333435058594,-0.10735198385228972 3463,2019-07-04,103.4000015258789,103.46666717529295,101.93333435058594,102.46666717529295,236268.0,0.009108663102989967,1.8750017881410985,14.000228885331648,60.15037367548596,63.34459965236277,-2.741818543245728,-4.674580800369242,-7.56307950962011,-12.47807971566624,18.740218759502735,1.533332824707017,3.091459465493301,4.040000915527344,-1.1350905202838675,9.215092351338555,1.452455197621731,6.6275466334329565,-4.7120030212402355,98.63015846141333,36.24311450971723,2.5875457179056087,7,-2.5,-6.3000030517578125,-8.550003051757812,-11.23333740234375,-14.333335876464844,3,-0.11734370163607732,2.5294181005466245,102.46666717529295,-1.2105358261456176,101.53333282470705,-1.2307651677875981,101.4000015258789,-0.11734370163607732 3464,2019-07-05,100.4000015258789,103.86666870117188,99.86666870117188,103.86666870117188,428019.0,-0.029013539223683327,1.30769196910976,-3.714282210996069,53.872053482838666,62.22771192057644,0.6505830524649099,-1.106491747680181,-4.463732797651517,-9.205994171968356,18.967190343852064,4.0,2.8294536093850837,0.643334197998044,-3.399310334177784,4.685978730173872,-1.3779880680898628,2.664656464085951,-1.520856274414058,17.460395311197214,-40.87912685100933,2.0213222660879135,7,0.8333320617675781,-3.1000022888183594,-5.5500030517578125,-8.23333740234375,-10.333335876464844,4,-0.11221782924123469,1.8750017881410985,103.4000015258789,2.5294181005466245,102.46666717529295,-1.2105358261456176,101.53333282470705,-0.11221782924123469 3465,2019-07-08,101.93333435058594,102.13333129882812,100.33333587646484,100.33333587646484,416061.0,0.015272239057803283,-1.2499964237179029,-0.46153795366463973,58.65384439039473,60.91903753086363,-0.9397715919772622,-2.206913458363104,-5.871405403218603,-10.473659000625972,20.086185987812403,1.7999954223632812,2.7911251704264544,1.830000305175787,-1.644343839309741,5.304344449661315,0.0928282329330159,3.567172377418558,-2.754937692138668,51.66664123535156,-7.935792168953768,1.7371720722427657,7,-0.7000007629394531,-4.633335113525391,-7.083335876464844,-9.766670227050781,-14.0,0,-0.1373446683481273,1.30769196910976,100.4000015258789,1.8750017881410985,103.4000015258789,2.5294181005466245,102.46666717529295,-0.1373446683481273 3466,2019-07-09,100.73332977294922,103.0,100.4000015258789,102.4000015258789,259791.0,-0.011772445052267821,-1.228574978583153,-1.04167083899578,50.50504272074953,58.98085081966818,0.010509328401028029,-0.756935490924775,-4.550646437135285,-9.003751476519938,20.52259451297979,2.5999984741210938,2.891933100673768,0.446662521362299,-2.726942028763773,3.620267071488371,-1.140139753700737,2.033464796425335,-1.273636791938472,21.666526794433594,-32.108126122641906,1.5868022750630324,7,0.5000038146972656,-3.433330535888672,-5.483331680297852,-7.733333587646484,-12.599998474121094,1,-0.11714092494470518,-1.2499964237179029,101.93333435058594,1.30769196910976,100.4000015258789,1.8750017881410985,103.4000015258789,-0.11714092494470518 3467,2019-07-10,100.1999969482422,101.1999969482422,99.0,101.1999969482422,440472.0,-0.005294502086937269,3.3999938964844034,0.5999981689509004,52.631578947368425,57.468130351615734,0.6778291387331166,-0.10286261350400139,-3.9045652279900906,-8.18597421329737,20.084599928429096,2.1999969482422017,2.5704334867724867,-0.16667022705077272,-3.240346173518688,2.9070057194171426,-1.7035082002847304,1.370167746183185,3.6666717529296733,24.65746123119593,-28.628341010014907,1.5368379732339579,7,1.0333366394042827,-2.899997711181655,-4.733331680297866,-7.000000000000014,-10.733329772949233,2,-0.09713902264864294,-1.228574978583153,100.73332977294922,-1.2499964237179029,101.93333435058594,1.30769196910976,100.4000015258789,-0.09713902264864294 3468,2019-07-11,100.33333587646484,100.86666870117188,99.86666870117188,100.4000015258789,342750.0,0.0013307278671028655,1.0,0.0666656494140625,55.47444920121124,56.92630472175443,0.7836687718078394,-0.0663328617248169,-3.895491545029472,-8.050366137261278,19.824198324983332,1.0,2.0316956322305657,-0.14333152770996094,-3.032398723547203,2.7457356681272813,-1.587865125628582,1.3012020702086602,3.435999450683596,27.397301076684787,-27.694129183999106,1.4445335979186225,7,1.0999984741210938,-3.033336639404297,-4.766670227050781,-7.133338928222656,-10.933334350585938,3,-0.10232561428727527,3.3999938964844034,100.1999969482422,-1.228574978583153,100.73332977294922,-1.2499964237179029,101.93333435058594,-0.10232561428727527 3469,2019-07-12,100.46666717529295,100.73332977294922,99.0,100.13333129882812,375768.0,0.0013288833433413583,3.0000176064087327,-5.000114442664012,46.01771300675499,55.242896105198966,0.9953899922550278,-0.15511116046083373,-3.935654458307667,-7.925082941771038,19.02041601665755,1.7333297729492188,1.7115317035639634,-0.043333435058613645,-2.914858696395811,2.8281918262785837,-1.4790960657272194,1.3924291956099921,3.2072814453125176,36.66667938232386,-14.447887566240581,1.4357626306686002,7,0.966667175292983,-3.1666679382324077,-5.550003051757798,-7.266670227050767,-11.466667175292955,4,-0.11347048574815677,1.0,100.33333587646484,3.3999938964844034,100.1999969482422,-1.228574978583153,100.73332977294922,-0.11347048574815677 3470,2019-07-15,100.86666870117188,102.4000015258789,100.4000015258789,101.66666412353516,331548.0,0.003981435207569994,-1.3076970478584098,-2.3999679567875414,45.045046902700015,53.78699565284897,0.5719230782206353,-0.41908173404577553,-4.268156536775024,-8.161579334057521,18.380549356035335,2.0,1.4705251908852404,0.2566680908203125,-2.5113273710007746,3.0246635526413996,-1.1273296400902382,1.6406658217308632,2.7138009470214826,46.666717529296875,0.8278050667630268,1.3839977309105436,7,0.5666656494140625,-3.2333335876464844,-6.150005340576172,-7.6666717529296875,-8.933334350585938,0,-0.10707207039576139,3.0000176064087327,100.46666717529295,1.0,100.33333587646484,3.3999938964844034,100.1999969482422,-0.10707207039576139 3471,2019-07-16,100.66666412353516,101.06666564941406,100.06666564941406,101.06666564941406,313218.0,-0.001982860941202036,3.999980926586431,0.500004768398867,53.475908993270096,52.869556813419294,0.7108116837070497,-0.037215193484883,-3.969346968910486,-7.831635921403233,18.279078181255652,1.0,1.4436569639211854,-0.06000289916991619,-2.6122498791308715,2.492244080791039,-1.3361263891503938,1.2161205908105615,2.8221961316943407,49.01951104578757,1.5326921772491175,1.2761234899804768,7,0.7666702270507812,-1.633331298828125,-6.233333587646484,-7.466667175292969,-8.933334350585938,1,-0.12649003405261594,-1.3076970478584098,100.86666870117188,3.0000176064087327,100.46666717529295,1.0,100.33333587646484,-0.12649003405261594 3472,2019-07-17,100.66666412353516,101.13333129882812,100.0,100.8000030517578,339129.0,0.0,1.8333444595973565,0.3333460489423437,55.555527298574724,52.35901832709582,0.47900203431350974,-0.028157855569020285,-3.9200854583897637,-7.700377921668817,17.88642920375687,1.133331298828125,1.2082840570938345,-0.06666946411132812,-2.617486276364545,2.4841473481418888,-1.3420778702379437,1.2087389420152874,2.7324189265897445,49.01951104578757,-1.5331577792827176,1.2754084061266102,7,0.7666702270507812,-0.26666259765625,-6.333333969116211,-7.466667175292969,-9.333328247070312,2,-0.12450330935101317,3.999980926586431,100.66666412353516,-1.3076970478584098,100.86666870117188,3.0000176064087327,100.46666717529295,-0.12450330935101317 3473,2019-07-18,89.4000015258789,91.73332977294922,86.73332977294922,90.73332977294922,2753526.0,-0.11192049220812694,2.0000045776437037,9.999542255536912,29.15452887229698,49.61262670370229,10.673336097805262,11.032301218188877,7.321813660135945,3.6195219114438544,18.010262543524203,13.933334350585938,0.7478926362645808,-10.843332290649414,-16.503869075769842,-5.182795505528986,-13.673600683209628,-8.0130638980892,13.911099863243493,17.021303535200556,-36.62298640250255,2.830268392560216,7,5.466663360595703,5.899997711181641,5.76666259765625,3.966663360595703,1.9333343505859375,3,0.0007457007637159396,1.8333444595973565,100.66666412353516,3.999980926586431,100.66666412353516,-1.3076970478584098,100.86666870117188,0.0007457007637159396 3474,2019-07-19,88.53333282470703,90.8000030517578,88.26666259765625,90.66666412353516,1554309.0,-0.00969428060827271,1.11110899184295,1.6000045776541811,19.749227434522936,45.28989148638321,10.817246857816428,11.728458120976967,8.12304878770108,4.537057729280974,18.46612845637616,2.5333404541015483,0.05030411341216734,-11.220000839233393,-18.909665706494735,-3.5303359719720504,-15.064833272864064,-7.375168405602722,14.114657699768443,11.489377451348016,-37.823772972778116,3.8448324336306694,7,6.333332061767578,6.766666412353516,6.633331298828125,4.833332061767578,2.6666641235351705,4,0.00978917966284909,2.0000045776437037,89.4000015258789,1.8333444595973565,100.66666412353516,3.999980926586431,100.66666412353516,0.00978917966284909 3475,2019-07-22,89.0,89.33333587646484,88.26666259765625,89.19999694824219,540477.0,0.005271090112658028,3.5713771906879415,0.09374865889421358,20.987673943903403,42.01018384451142,9.30117183681159,10.818869432915008,7.6573483338618615,4.109585042143095,18.36419485869838,1.0666732788085938,-0.737726127226253,-10.120000457763666,-19.120855678542682,-1.1191452369846502,-14.620428068153174,-5.619572847374158,13.01140409441443,15.740763797679074,-28.80461966091019,4.5004276103895045,7,5.5666656494140625,6.299999237060547,6.299999237060547,4.5,1.133331298828125,0,0.0,1.11110899184295,88.53333282470703,2.0000045776437037,89.4000015258789,1.8333444595973565,100.66666412353516,0.0 3476,2019-07-23,90.66666412353516,90.73332977294922,89.26666259765625,89.80000305175781,598230.0,0.018726563185788248,1.933356730321734,-4.333371480888075,23.582094752937564,38.78246337846355,6.768122968143771,8.678293499938363,6.043275567312193,2.5060431155641822,18.044863370669855,1.7333297729492188,-1.1997089187478451,-7.870002746582031,-17.48524212042851,1.7452366272644468,-12.677622433505263,-3.0623830596587993,10.733616998020665,27.31481898468664,-11.263831821090491,4.807619686923238,7,3.9000015258789062,4.633335113525391,4.700000762939453,2.9000015258789062,0.9333343505859375,1,0.01397062789610204,3.5713771906879415,89.0,1.11110899184295,88.53333282470703,2.0000045776437037,89.4000015258789,0.01397062789610204 3477,2019-07-24,92.8000030517578,93.33333587646484,90.4000015258789,90.73332977294922,1435782.0,0.02352947413302786,-1.1463450035309255,2.384638408380634,27.478770898827406,35.67183245597646,3.88305033012918,6.31754728873031,3.969059197194653,0.4243894000301509,18.187233342625508,2.9333343505859375,-1.9122839202799042,-5.386663818359395,-15.312856998497836,4.539529361779046,-10.349760408428622,-0.42356722829016746,8.013600015853754,91.91920709856684,58.41943723739758,4.96309659006922,7,1.7666625976562642,2.4999961853027486,2.566661834716811,0.7666625976562642,0.6666641235351562,2,-0.011494323747097912,1.933356730321734,90.66666412353516,3.5713771906879415,89.0,1.11110899184295,88.53333282470703,-0.011494323747097912 3478,2019-07-25,91.53333282470705,93.33333587646484,90.86666870117188,92.26666259765624,861219.0,-0.013649463204697176,-1.3871072537387266,-0.35483585164073395,29.66362097759756,33.854711119403404,4.213233293093012,7.346561067674074,5.296396522293605,1.750806621063532,18.577523891147546,2.4666671752929688,-2.4187976156976845,-6.263333892822246,-16.604098694163255,4.077430908518764,-11.43371629349275,-1.092951492151741,8.717059311118007,64.47367034131987,27.74933824338678,5.170382400670502,7,3.033332824707017,3.7666664123535014,4.199996948242173,2.666664123535142,0.8666687011718608,3,-0.0021849630300823097,-1.1463450035309255,92.8000030517578,1.933356730321734,90.66666412353516,3.5713771906879415,89.0,-0.0021849630300823097 3479,2019-07-26,91.73332977294922,92.13333129882812,91.33333587646484,91.66666412353516,378714.0,0.0021849630300818657,-1.1818389895753136,-0.09090814511179203,25.08144123873427,31.6365327122961,2.954869708199354,6.93506519078359,5.201476293090394,1.6070039008903052,19.229262165915877,0.7999954223632812,-2.9895838446024214,-5.703336715698242,-16.373553677076245,4.966880245679761,-11.038445196387244,-0.36822823500924073,7.9763798683607945,68.4209733789691,32.199309190410276,5.335108480689,7,2.200000762939453,3.566669464111328,4.633335113525391,2.9333343505859375,0.13333892822265625,4,-0.0043603987500988595,-1.3871072537387266,91.53333282470705,-1.1463450035309255,92.8000030517578,1.933356730321734,90.66666412353516,-0.0043603987500988595 3480,2019-07-29,90.73332977294922,92.13333129882812,90.26666259765624,91.73332977294922,747141.0,-0.010901163213797194,1.0740728182088066,-15.00022888532845,25.328960989973524,28.50909404526315,2.6443768010966124,7.478392582745954,6.299248541028035,2.6760497420456204,19.37289722621765,1.8666687011718892,-3.7235692972494547,-6.170003128051761,-17.06995070596645,4.729944449862927,-11.619976917009097,-0.7200293390944239,8.45732467362636,36.06552763743675,-1.9147586456427703,5.449973788957341,7,3.200000762939453,4.566669464111328,6.333333969116211,4.166667938232422,0.9333343505859375,0,0.0051432828097544014,-1.1818389895753136,91.73332977294922,-1.3871072537387266,91.53333282470705,-1.1463450035309255,92.8000030517578,0.0051432828097544014 3481,2019-07-30,90.26666259765624,90.4000015258789,89.46666717529297,90.13333129882812,475968.0,-0.0051432828097544014,3.666564943734503,-0.1333312988281108,25.412553594575584,25.159874744818804,1.6546686802712998,7.439118416013045,6.787208366923622,3.215072502165995,19.312852721655325,1.26666259765625,-4.356016663660185,-6.0733367919922046,-17.12921088895645,4.982537304972041,-11.60127384047432,-0.5453997435100888,8.425698861974283,20.689525899149615,-18.19212882907874,5.527937048482123,7,-0.23332977294920454,5.033336639404311,8.016668319702163,5.4000015258789205,1.7333374023437642,1,-0.0014770824021976825,1.0740728182088066,90.73332977294922,-1.1818389895753136,91.73332977294922,-1.3871072537387266,91.53333282470705,-0.0014770824021976825 3482,2019-07-31,91.46666717529295,92.4000015258789,89.80000305175781,90.53333282470705,711396.0,0.013293995181648421,-1.1666709052299633,7.000114442664758,29.15361120099753,25.159772781341083,-1.1036569859301864,5.663118678841585,5.609984388624028,2.1025873898140617,18.754527678707234,2.5999984741210938,-5.05307785583534,-4.323332214355489,-15.188699512077818,6.542035083366841,-9.756015863216646,1.109351434505669,6.747333016870314,51.72411071561015,10.919263147766145,5.432683648861162,7,-0.6666679382324077,3.8333320617675923,6.816663742065444,5.266662597656264,1.7333297729492472,2,0.0014577036962832857,3.666564943734503,90.26666259765624,1.0740728182088066,90.73332977294922,-1.1818389895753136,91.73332977294922,0.0014577036962832857 3483,2019-08-01,91.26666259765624,91.46666717529295,89.86666870117188,90.5999984741211,468558.0,-0.0021866389561719934,1.9999785424609469,0.7142822109961319,28.43750726431,26.12513720687298,-0.6828273641586549,5.17272500630483,5.762141015451149,2.3504512891343268,18.00574018927642,1.5999984741210795,-5.9747201227015125,-3.916669845581069,-14.338858003408149,6.505518312246011,-9.127763924494616,1.294424233332478,6.48811077773847,61.36345902756416,19.20752918025274,5.211094078913542,8,-0.4666633605956889,4.033336639404311,7.016668319702163,5.466667175292983,0.8666687011718892,3,0.024105237498771137,-1.1666709052299633,91.46666717529295,3.666564943734503,90.26666259765624,1.0740728182088066,90.73332977294922,0.024105237498771137 3484,2019-08-02,89.13333129882812,90.4000015258789,89.0,90.4000015258789,569994.0,-0.023374704827684778,1.2105225116699292,-1.9000125885490387,24.566480871179238,26.522782421014742,1.726079886250048,6.765582422491562,7.823997508241689,4.52185149018004,18.43096824632523,2.266662597656236,-7.082904146227847,-5.486667633056641,-15.939534407958519,4.966199141845237,-10.71310102050758,-0.26023424560570163,8.180584332468754,3.9215070291375422,-36.10798419532799,5.22643338745094,8,2.033336639404297,6.166667938232422,9.149999618530273,7.599998474121094,2.133331298828111,4,0.036649255440694306,1.9999785424609469,91.26666259765624,-1.1666709052299633,91.46666717529295,3.666564943734503,90.26666259765624,0.036649255440694306 3485,2019-08-06,87.93333435058594,88.86666870117188,87.53333282470703,88.0,1118979.0,-0.013462942882938811,-2.0769217225958663,0.052630627917482305,23.545721036232052,26.518740896936354,3.083076886621612,7.233839656396185,9.005876337443823,5.767164127985438,19.022450160932674,1.5999984741210938,-6.754031250073737,-5.986664581298825,-16.2507883180119,4.277459155414249,-11.118726449655355,-0.8546027129422953,8.957357846377036,8.21920599983696,-29.406033719816477,5.132061868356534,8,2.5,7.366664886474609,10.349996566772461,8.799995422363281,6.400001525878906,1,0.04473086776061419,1.2105225116699292,89.13333129882812,1.9999785424609469,91.26666259765624,-1.1666709052299633,91.46666717529295,0.04473086776061419 3486,2019-08-07,88.93333435058594,89.53333282470703,88.0,88.0,697755.0,0.011372251574278458,-2.2857096146615006,-14.00022888532845,26.595757956304837,26.420628347767178,2.024215096247673,5.5911478808690305,7.887246606533296,4.830464008142343,19.202980356101385,1.5999984741210938,-6.104701848671496,-4.396664810180667,-14.36404817889975,5.570718558538417,-9.380356494540209,0.5870268741788749,7.551063349416481,28.76714261527174,-7.110418120817965,4.9836916843595445,8,1.5,6.366664886474609,9.349996566772461,7.799995422363281,6.133331298828125,2,0.0307345922978004,-2.0769217225958663,87.93333435058594,1.2105225116699292,89.13333129882812,1.9999785424609469,91.26666259765624,0.0307345922978004 3487,2019-08-08,90.46666717529295,90.46666717529295,89.46666717529297,89.5999984741211,419556.0,0.01724137339394516,1.307686890383507,0.9285725963346096,53.47825524487352,29.06669882190895,0.13979183617669833,3.4690923855776674,6.259252272020788,3.4029887098347302,19.978967146723893,1.533332824707017,-5.436931488772089,-2.3766654968261918,-11.870945085649012,7.117614091996629,-7.123805291237602,2.3704742975852184,5.627687807627339,74.57627776161372,34.813452950675995,4.747139794411408,8,-0.4999999999999858,4.833332061767592,8.16666412353517,6.266662597656264,6.0,3,0.01694914682482973,-2.2857096146615006,88.93333435058594,-2.0769217225958663,87.93333435058594,1.2105225116699292,89.13333129882812,0.01694914682482973 3488,2019-08-09,90.06666564941406,90.8000030517578,89.86666870117188,90.4000015258789,579885.0,-0.004421534896425716,-1.545469678211345,-0.38461741610620725,55.156945609808076,32.40842152980604,0.3462831039027918,3.225897276140728,6.654706283443048,3.899080654738725,20.747135463836358,0.9333343505859233,-4.919969813142657,-2.263333511352542,-11.142770361707207,6.616103339002123,-6.703051936529874,2.1763849138247906,5.653248325107384,77.55092031417534,32.798444750212425,4.439718425177332,8,-0.09999847412109375,5.233333587646484,8.700000762939453,6.799999237060547,7.0,4,0.034789022955781235,1.307686890383507,90.46666717529295,-2.2857096146615006,88.93333435058594,-2.0769217225958663,87.93333435058594,0.034789022955781235 3489,2019-08-12,89.06666564941406,90.86666870117188,88.86666870117188,90.86666870117188,568515.0,-0.011102886875956064,1.2222184546263721,5.399967956787439,50.21644678500478,35.17369772925396,1.037322609218009,3.5078992789771632,7.636295759774498,4.971171121721369,22.106981010163295,2.0,-4.655215394344424,-2.693333435058591,-10.803844765431649,5.417177895314467,-6.748589100245127,1.361922230127945,6.293784957044494,45.99994964603451,-2.322249116856618,4.0552556651865315,8,0.9000015258789062,6.233333587646484,9.933334350585938,8.033332824707031,8.400001525878892,0,0.03443112669654802,-1.545469678211345,90.06666564941406,1.307686890383507,90.46666717529295,-2.2857096146615006,88.93333435058594,0.03443112669654802 3490,2019-08-13,90.06666564941406,90.46666717529295,88.19999694824219,88.66666412353516,550140.0,0.011227545038412279,1.0606050097274715,-0.7777773068282965,47.96380770005524,37.67939262986281,-0.0750845461837315,1.7468673880985222,6.6119321968367615,4.03384126785663,22.893759670241323,2.266670227050767,-4.381630984613423,-1.1533332824706974,-8.05963574371195,5.752969178770556,-4.606484513091317,2.299817948149922,4.948700123704114,72.09293660509927,20.24127092522322,3.4531512306206245,8,-0.09999847412109375,4.799999237060547,9.200000762939453,7.233333587646484,8.199996948242173,1,0.01332343036782535,1.2222184546263721,89.06666564941406,-1.545469678211345,90.06666564941406,1.307686890383507,90.46666717529295,0.01332343036782535 3491,2019-08-14,87.93333435058594,90.33333587646484,87.66666412353516,90.1999969482422,715137.0,-0.02368613607982506,1.1052612558349646,-1.619042947994844,33.484160552796055,38.16056478006264,1.8913528680768508,3.032832509580828,8.671966839441978,6.199977543871569,23.95303348769861,2.6666717529296875,-4.093236297052243,-2.649998092651373,-8.07928730620003,2.779291120897284,-5.364642699425701,0.06464651412295552,6.750749982525477,8.33343267426585,-36.861630363273115,2.7146446067743266,8,1.5666656494140625,6.933330535888672,11.333332061767578,9.36666488647461,8.466667175292969,2,0.07278242742806063,1.0606050097274715,90.06666564941406,1.2222184546263721,89.06666564941406,-1.545469678211345,90.06666564941406,0.07278242742806063 3492,2019-08-15,88.13333129882812,88.5999984741211,85.86666870117188,87.5999984741211,1279968.0,0.0022744156094980372,2.727266579622241,-0.23529431564208056,37.560967712582325,39.17428260764846,1.3061534508482424,1.94547131906387,8.453216031187026,6.007669713990367,25.25366330318153,2.7333297729492188,-3.737756346371711,-1.8233345031738253,-4.595045649689041,0.9483766433413905,-3.2091900764314403,-0.4374789299162103,6.232722851876801,45.333251953125,2.4703580058300574,1.3858555732576114,8,0.23333740234375,6.000003814697266,11.13333511352539,9.166667938232422,6.866668701171875,3,0.07866869717062563,1.1052612558349646,87.93333435058594,1.0606050097274715,90.06666564941406,1.2222184546263721,89.06666564941406,0.07866869717062563 3493,2019-08-16,89.46666717529297,90.13333129882812,88.06666564941406,88.13333129882812,849858.0,0.015128622245583534,-1.818179453700862,2.5000071525641943,42.34235766800386,41.14938002951786,-0.34571911887681495,0.6507502491591026,7.17426122052359,4.69624118426367,23.912499862872878,2.0666656494140625,-3.310874661385654,-0.4933319091796875,-3.262383392272156,2.275719573912781,-1.8778576507259288,0.8911938323665538,4.389423848439975,71.99996948242188,31.032829356567234,1.3845257415462369,8,-1.0999984741210938,4.666667938232422,9.799999237060547,7.833332061767578,3.4000015258789062,4,0.07824143025563712,2.727266579622241,88.13333129882812,1.1052612558349646,87.93333435058594,1.0606050097274715,90.06666564941406,0.07824143025563712 3494,2019-08-19,89.4000015258789,90.5999984741211,89.19999694824219,89.93333435058594,383061.0,-0.0007451451084395933,-1.9999754771733356,-0.3999988555930031,45.192326737575996,43.554558440778294,-0.2651294618923714,0.8281324177931992,7.29135617094947,4.764423818730123,22.424598365616873,1.4000015258789062,-3.0365028570031853,-0.6033309936523494,-3.304675063324524,2.098013076019825,-1.9540030284884295,0.7473410411837307,3.9767241585003745,74.64793272803176,31.69506521630332,1.3506720348360843,8,-1.0333328247070312,4.733333587646484,9.966665267944336,7.899997711181641,3.133331298828139,0,0.08575686792707571,-1.818179453700862,89.46666717529297,2.727266579622241,88.13333129882812,1.1052612558349646,87.93333435058594,0.08575686792707571 3495,2019-08-20,89.0,90.26666259765624,89.0,89.5999984741211,558402.0,-0.004474289922278274,-3.2222193965133106,1.1249982118589514,45.410643777013895,45.64510130974597,0.3375918758728602,1.2945038280573158,7.656509304384514,5.171083085225803,20.87921648482129,1.2666625976562358,-2.738807674593673,-1.0033325195312557,-3.70467658920343,1.6980115501409188,-2.354004554367336,0.34733951530482443,3.9261222653868373,66.19718990920477,19.58429322008144,1.3506720348360843,8,-0.633331298828125,5.133335113525391,10.366666793823242,8.299999237060547,2.4666671752929545,1,0.09513109185722413,-1.9999754771733356,89.4000015258789,-1.818179453700862,89.46666717529297,2.727266579622241,88.13333129882812,0.09513109185722413 3496,2019-08-21,91.93333435058594,92.13333129882812,88.93333435058594,88.93333435058594,468081.0,0.0329588129279319,-1.133331298828125,-5.0000127156898895,51.50214760914255,45.425533794664744,-2.375219976577654,-1.622242374758173,4.655068660286375,2.281756374000352,19.563834297383497,3.1999969482421875,-2.037728742387486,1.8666683197021428,-0.9567920263001781,4.690128665704464,0.4549381467009823,3.278398492703303,0.5692207009480086,96.8085572643246,48.74195615326741,1.4117301730011604,8,-2.9333343505859375,1.5666656494140625,7.600000381469727,5.366664886474609,-0.40000152587889204,2,0.06889044427474245,-3.2222193965133106,89.0,-1.9999754771733356,89.4000015258789,-1.818179453700862,89.46666717529297,0.06889044427474245 3497,2019-08-22,91.73332977294922,92.53333282470705,90.46666717529295,92.0,557616.0,-0.0021755392540643292,2.0999925613544965,-0.08889007568359375,51.50214760914255,45.01944512792413,-2.2089373332855047,-1.5876471407215291,4.73380720688742,2.5665669106965368,19.138046546900007,2.066665649414091,-1.1465408017506888,1.7199974060058594,-0.9204334484341672,4.360428260445886,0.399781978785839,3.0402128332258798,-5.866661071777344,82.08948595536779,34.22991750580643,1.3202154272200153,8,-2.5333290100097656,1.7666702270507812,8.500003814697266,5.566669464111328,0.0,3,0.050872150443903585,-1.133331298828125,91.93333435058594,-3.2222193965133106,89.0,-1.9999754771733356,89.4000015258789,0.050872150443903585 3498,2019-08-23,91.33333587646484,93.4000015258789,91.26666259765624,92.06666564941406,489468.0,-0.0043603987500988595,-3.923034939302846,2.7499499327668584,57.97103372248789,45.881065898755594,-1.7996200946506917,-1.2684382411465833,5.020431245023502,3.0552242116057897,18.561896852227626,2.1333389282226705,-0.35578277886733645,1.330003356933588,-1.2876056221764003,3.9476123360435764,0.021198867378600994,2.638807846488575,-5.333333892822267,53.73137132657506,0.3009653348372012,1.3088044895549917,8,-1.7000007629394531,-1.7000007629394531,9.583332061767578,5.966663360595703,0.6666641235351562,4,0.04014595643911001,2.0999925613544965,91.73332977294922,-1.133331298828125,91.93333435058594,-3.2222193965133106,89.0,0.04014595643911001 3499,2019-08-26,91.33333587646484,92.13333129882812,89.53333282470703,90.4000015258789,360171.0,0.0,1.0526369681491832,-1.2727348391056919,63.49207118104861,47.606428507754856,-1.6140105031940948,-1.3701916994943986,4.850993913316842,3.1415942415877396,18.184220528929842,2.5999984741210938,-0.4540535373959784,1.3500030517578097,-1.2175857545766462,3.9175918580922655,0.06620864859058884,2.6337974549250305,-5.037333911132819,53.73137132657506,-5.194137582336985,1.2837944031672273,8,-1.7000007629394531,-1.7000007629394531,3.7499961853027344,3.966663360595703,-0.20000457763671875,0,0.016788315131519793,-3.923034939302846,91.33333587646484,2.0999925613544965,91.73332977294922,-1.133331298828125,91.93333435058594,0.016788315131519793 3500,2019-08-27,91.1999969482422,91.1999969482422,89.80000305175781,91.1999969482422,602622.0,-0.001459915231860065,1.0,0.0,59.65907021988264,50.51475180409781,-1.4561297533391127,-1.2649534723276048,4.839941428257603,3.3656626492076924,17.502963579285417,1.5333328247070312,-0.558585748394421,1.193330764770522,-1.4111722417434578,3.797833771284502,-0.10892073848646078,2.495582268027505,-4.619835000488308,50.74617178092284,-11.498700944211087,1.3022515032569881,8,-1.566661834716811,-1.566661834716811,3.8833351135253764,4.100002288818345,-4.133331298828139,1,0.014619911415364895,1.0526369681491832,91.33333587646484,-3.923034939302846,91.33333587646484,2.0999925613544965,91.73332977294922,0.014619911415364895 3501,2019-08-28,90.13333129882812,91.5999984741211,89.73332977294922,91.26666259765624,1062555.0,-0.011695895670034151,1.0740728182087906,-100.0,48.52069924055953,51.732499751650835,-0.04981482396381409,-0.22007203646970197,5.764037419721333,4.500744663837338,16.513986086101557,1.866668701171875,-0.5209631069892282,0.13333168029785725,-2.469050937764365,2.7357142983600795,-1.1678596287332539,1.4345229893289684,-3.280375767949238,15.517193752318414,-43.30200232484112,1.3011913090311085,8,0.6000022888183594,-0.4999961853027344,4.80000114440918,5.166667938232422,-2.866668701171875,2,0.01479292795740883,1.0,91.1999969482422,1.0526369681491832,91.33333587646484,-3.923034939302846,91.33333587646484,0.01479292795740883 3502,2019-08-29,91.5999984741211,91.66666412353516,89.46666717529297,90.06666564941406,549288.0,0.016272195359454455,1.6400003662114964,-1.3529431564208372,56.21621287243553,53.274039218809904,-1.0873701225603867,-1.7668242014795368,4.09798058165822,3.1191683724783132,16.332524600242277,2.1999969482421875,-0.47571001231992227,1.593332290649414,-1.0255011734528239,4.212165754751652,0.2839155585982951,2.902749022700533,-4.485161103442209,54.23722238386189,-2.121138952818683,1.309416732051116,8,-0.4333305358886719,-1.9666633605957031,3.333333969116211,3.700000762939453,-2.0666656494140625,3,-0.000727790944591411,1.0740728182087906,90.13333129882812,1.0,91.1999969482422,1.0526369681491832,91.33333587646484,-0.000727790944591411 3503,2019-08-30,93.46666717529295,93.86666870117188,91.93333435058594,91.93333435058594,362787.0,0.020378479609901134,-1.5217412937798853,0.9999999999999908,66.66666666666663,55.660076988708866,-2.600432400048092,-3.6472180692403526,2.0924860649826513,1.3269549695582725,15.990678774394892,2.2666702270507812,0.06295498747076067,3.3500007629394446,0.35109267119749177,6.348908854681397,1.8505467170684682,4.849454808810421,-6.100423238406066,90.90905938267784,31.867300813035882,1.499454045870979,8,-2.0666656494140483,-3.5999984741210795,1.4666652679443501,1.8333320617675923,-5.800003051757798,4,-0.018544979239421555,1.6400003662114964,91.5999984741211,1.0740728182087906,90.13333129882812,1.0,91.1999969482422,-0.018544979239421555 3504,2019-09-02,92.4000015258789,94.1999969482422,92.26666259765624,93.93333435058594,271911.0,-0.011412257242612078,-1.148136531443513,-1.0000000000000093,58.793977073867296,57.14711402169258,-1.1884418543783823,-2.448826161919527,3.033008214523221,2.4530489285329224,15.42310670913119,1.933334350585966,0.5121931467657959,2.1200016021728487,-1.006523317705586,5.246526522051283,0.5567391422336385,3.683264062112059,-4.643732103134923,61.97189909204746,4.391789279076981,1.5632624599392162,9,-0.8333358764648438,-2.366668701171875,2.5333309173583984,2.8999977111816406,-5.466667175292969,0,-0.004329020771356551,-1.5217412937798853,93.46666717529295,1.6400003662114964,91.5999984741211,1.0740728182087906,90.13333129882812,-0.004329020771356551 3505,2019-09-03,91.86666870117188,92.8000030517578,91.53333282470705,92.06666564941406,290730.0,-0.005772000172074243,-1.9230782774041641,0.13043283559810326,66.85713986766714,58.85322427263976,-0.22988348372173562,-1.6924833606548475,3.323939786604086,2.9975395608897486,14.29969088786045,1.2666702270507528,0.8102977947118859,1.3900020599365206,-1.6071588210549521,4.387162940927993,-0.10857838055922286,2.888582500432264,-3.594901076388041,50.704295728449075,-12.563825760010666,1.498580440495737,9,-0.033336639404296875,-1.8333358764648438,2.7499961853027344,3.433330535888672,-4.133338928222656,1,-0.007982627570062295,-1.148136531443513,92.4000015258789,-1.5217412937798853,93.46666717529295,1.6400003662114964,91.5999984741211,-0.007982627570062295 3506,2019-09-04,91.66666412353516,92.86666870117188,91.66666412353516,92.73332977294922,455424.0,-0.0021771179957259523,-1.2500107288462914,5.3334096284428165,65.14283845864603,60.36885658925125,-0.08010835873400879,-1.3462269133150926,3.2527291408557772,3.2289417778177665,13.41764577158484,1.2000045776367188,1.074980656552782,1.053330993652338,-1.8964161235096384,4.0030781108143145,-0.42154256492864306,2.528204552233319,-2.920638152874659,46.47884372677922,-18.27065519906816,1.474873558580988,9,0.16666793823242188,-1.633331298828125,2.950000762939453,3.6333351135253906,-3.9333343505859375,2,-0.05018180292807295,-1.9230782774041641,91.86666870117188,-1.148136531443513,92.4000015258789,-1.5217412937798853,93.46666717529295,-0.05018180292807295 3507,2019-09-05,92.0,93.06666564941406,90.73332977294922,92.26666259765624,2247423.0,0.003636391480501766,1.5,0.24999642371788955,61.87498345973082,60.80262878227824,-0.41531370526526246,-1.64303887791516,2.728128946353465,2.9079710553032925,12.961714163414783,2.3333358764648438,1.401334510193891,1.310000228881833,-1.7027294964880326,4.322729954251699,-0.19636463380309976,2.816365091566766,-2.8176563511329675,36.5385588809439,-26.166325381073804,1.5063648626849337,9,-0.16666793823242188,-1.9666671752929688,0.6666660308837891,3.299999237060547,-1.866668701171875,3,-0.05144931959069299,-1.2500107288462914,91.66666412353516,-1.9230782774041641,91.86666870117188,-1.148136531443513,92.4000015258789,-0.05144931959069299 3508,2019-09-06,93.1999969482422,93.5999984741211,92.13333129882812,92.33333587646484,358944.0,0.0130434450895891,-1.3157837675048938,-3.250028610666283,66.10166094354844,61.09258320033378,-1.478119023612635,-2.7365636242574425,1.3619126731239248,1.7104111091484953,12.535293149224264,1.5999984741210938,1.4471265308584407,2.3533306121826314,-0.8431878571123406,5.549849081477603,0.7550713775351454,3.9515898468301174,-3.616241035425162,71.15385038612813,9.548257266898503,1.5982592346474833,9,-1.3666648864746236,-3.1666641235351705,-0.14999771118165484,2.100002288818345,-4.133331298828139,4,-0.03934189102571983,1.5,92.0,-1.2500107288462914,91.66666412353516,-1.9230782774041641,91.86666870117188,-0.03934189102571983 3509,2019-09-09,92.13333129882812,93.4000015258789,91.93333435058594,93.4000015258789,314244.0,-0.011444910776192807,1.3157837675048938,-1.4615520049297706,62.566828556601095,61.41566745996916,-0.31965533046859207,-1.505562192334537,2.2594323847363,2.763755627992026,11.798193580390038,1.4666671752929688,1.485194648009113,1.1333316802978572,-1.9972005230949037,4.263863883690618,-0.4319344213985232,2.6985977819942377,-2.1802761031770785,48.83722787033587,-11.684103639136687,1.5652661016963836,9,-0.2999992370605469,-2.0999984741210938,0.9166679382324219,3.166667938232422,-1.0666656494140625,0,-0.04848046968806152,-1.3157837675048938,93.1999969482422,1.5,92.0,-1.2500107288462914,91.66666412353516,-0.04848046968806152 3510,2019-09-10,91.26666259765624,92.4000015258789,90.5999984741211,92.4000015258789,307185.0,-0.009406679308717414,2.1764602925633967,0.8947387441650466,46.794850163224815,61.223906451376415,0.6229770663258734,-0.5738023836651251,2.8638767374823857,3.6396046578967827,11.02465054483658,1.8000030517578125,1.4259648004724994,0.20666313171385298,-2.894409641105142,3.307735904532848,-1.3438732546956516,1.7571995181233575,-0.9738520617978992,22.2221374511714,-32.31661572992679,1.5505363864094976,9,0.5666694641113423,-1.2333297729492045,1.9666709899902486,4.033336639404311,-0.533332824707017,1,-0.04747985873191751,1.3157837675048938,92.13333129882812,-1.3157837675048938,93.1999969482422,1.5,92.0,-0.04747985873191751 3511,2019-09-11,94.33333587646484,94.46666717529295,91.26666259765624,91.26666259765624,503832.0,0.033601242682970156,-1.0869550074013066,-2.7058748291809223,59.79900971309281,61.621994989227225,-1.9950758826625474,-3.3059155829730713,-0.43909070022709784,0.5861992357981478,9.853149972499011,3.2000045776367188,1.3695793953744158,2.95333633422851,-0.10985065981678588,6.016523328273806,1.4217428372058691,4.484929831251151,-3.73333740234375,96.55177856877931,43.61853202412965,1.5315934970226446,9,-1.8000030517578125,-4.166667938232422,-1.4666690826416016,0.9666633605957031,-3.4000015258789062,2,-0.06996472712635471,2.1764602925633967,91.26666259765624,1.3157837675048938,92.13333129882812,-1.3157837675048938,93.1999969482422,-0.06996472712635471 3512,2019-09-12,95.06666564941406,95.4000015258789,93.46666717529295,94.0,956013.0,0.007773813637943938,1.2307651677876146,0.3478250052866598,63.72546324683139,61.29519460924554,-2.4417179183964492,-3.6819606799492277,-1.4351539088778935,-0.13052816602333905,8.229039376843724,1.9333343505859517,1.4220594930356754,3.3399993896484403,0.25465576110137533,6.425343018195505,1.7973275753749078,4.882671203921973,-4.466667175292969,93.05550698883884,38.56163822265091,1.5426718142735296,9,-2.0666656494140625,-4.433330535888672,-2.1999988555908203,0.23333358764648438,-3.4666671752929688,3,-0.07713887750632431,-1.0869550074013066,94.33333587646484,2.1764602925633967,91.26666259765624,1.3157837675048938,92.13333129882812,-0.07713887750632431 3513,2019-09-13,96.46666717529295,96.46666717529295,94.33333587646484,95.53333282470705,897204.0,0.0147265239220844,3.5714192293231095,0.8750017881410219,67.11108692312928,62.2193179258302,-3.767622999276682,-4.775492997487817,-3.1171264838565236,-1.5002954061345832,7.394852109326629,2.133331298828111,1.7763940498664397,4.390000915527324,0.8321510911202665,7.947850739934381,2.6110760033238023,6.168925827730845,-5.290668334960927,100.0,43.53385337805645,1.7789249122035262,9,-2.9333343505859233,-5.299999237060533,-3.8333339691161967,-1.1666679382324077,-4.3333358764648295,4,-0.0656531013449061,1.2307651677876146,95.06666564941406,-1.0869550074013066,94.33333587646484,2.1764602925633967,91.26666259765624,-0.0656531013449061 3514,2019-09-16,97.06666564941406,97.33333587646484,95.46666717529295,96.06666564941406,617814.0,0.006219749180624623,1.4347739553583165,1.0714274036654077,68.96551383945122,62.453581700472874,-4.063344692611906,-5.0295418500990365,-3.90122384129657,-2.079037455896639,6.843475236140161,1.8666687011718892,1.952453376095093,4.606666183471674,0.6350941523110691,8.578238214632279,2.6208801678913716,6.592452199051976,-5.1499732421874995,96.03955347673565,37.24502051298906,1.9857860155803035,9,-3.0999984741210938,-5.466663360595703,-4.433332443237305,-1.7666664123535156,-5.733329772949219,0,-0.08241758328131354,3.5714192293231095,96.46666717529295,1.2307651677876146,95.06666564941406,-1.0869550074013066,94.33333587646484,-0.08241758328131354 3515,2019-09-17,97.46666717529295,97.53333282470705,96.0,96.53333282470705,446070.0,0.004120894883971937,1.8750017881409986,0.9333343505859091,74.77476548649977,63.52379581467884,-4.006807535492825,-5.020102560546135,-4.533903380603519,-2.4520472658025767,6.223011814472649,1.5333328247070455,1.8353335213751905,4.583334350585929,0.36721294794746484,8.799455753224393,2.475273649266697,6.691395051905161,-4.683311812988265,98.93618704992133,33.23528878026917,2.108060701319235,9,-3.400001525878892,-5.766666412353501,-4.833333969116197,-2.1666679382324077,-5.666664123535156,1,-0.0656634900049321,1.4347739553583165,97.06666564941406,3.5714192293231095,96.46666717529295,1.2307651677876146,95.06666564941406,-0.0656634900049321 3516,2019-09-18,98.26666259765624,98.53333282470705,97.26666259765624,97.4000015258789,517503.0,0.008207887327515762,-1.235289365798485,0.9285644219922637,73.58488732702281,64.82489624437795,-4.215436412202365,-5.60886228194741,-5.523392463393208,-3.2169316315907395,6.5401748701995555,1.2666702270508097,1.9584168375976816,5.066663360595683,0.24332822927908637,9.88999849191228,2.654995794937392,7.4783309262539746,-4.628311292119122,94.73677077780636,26.446253886555198,2.4116675656582975,9,-3.6999969482421733,-6.066661834716783,-5.849996566772447,-2.966663360595689,-4.8666610717773295,2,-0.0766621418247565,1.8750017881409986,97.46666717529295,1.4347739553583165,97.06666564941406,3.5714192293231095,96.46666717529295,-0.0766621418247565 3517,2019-09-19,96.4000015258789,98.4000015258789,96.13333129882812,98.26666259765624,555993.0,-0.018995873294488486,1.124997764831683,-2.153853602711406,60.37736358316729,64.1888632043356,-1.853962416991834,-3.5570308175283856,-3.854629224046022,-1.3277865126039359,6.8295711453624275,2.2666702270507812,1.999616293503621,2.9666687011718693,-2.0070871086917492,7.940424511035488,0.47979079624005294,5.453546606103686,-1.7826539165078117,49.20636073983366,-15.552904661570132,2.4868779049318093,9,-1.8333358764648438,-4.200000762939453,-4.216669082641602,-1.1000022888183594,3.6666641235351562,3,-0.056708164821194784,-1.235289365798485,98.26666259765624,1.8750017881409986,97.46666717529295,1.4347739553583165,97.06666564941406,-0.056708164821194784 3518,2019-09-20,95.0,98.13333129882812,94.86666870117188,96.66666412353516,654516.0,-0.014522837175506398,-2.3793176930210533,0.892858456596115,58.98616952549209,63.79101220087905,-0.19196637576813202,-1.9692098379843372,-2.677172465096916,0.09956002828343458,7.277763681951824,3.26666259765625,2.0682862217769156,1.383333969116208,-3.534494180799598,6.301162119032014,-1.075580105841695,3.842248044074111,3.5333328247070455,3.6363106719351004,-58.936046767378826,2.4589140749579004,9,-0.4333343505859375,-1.7000007629394531,-3.749998092651367,-0.133331298828125,4.800003051757798,4,-0.03578948974609375,1.124997764831683,96.4000015258789,-1.235289365798485,98.26666259765624,1.8750017881409986,97.46666717529295,-0.03578948974609375 3519,2019-09-23,92.86666870117188,95.1999969482422,91.86666870117188,94.8000030517578,309822.0,-0.022456118935032854,1.4390306535440394,1.1600023803747175,53.1120333920575,64.49292144852713,2.2979861248924465,0.3002803605592419,-0.8000621441719886,2.2214968627525025,7.137414735310843,3.3333282470703267,2.141573775790363,-0.8266639709472656,-5.641340088499888,3.9880121466053566,-3.234002029723584,1.5806740878290526,5.593330841064471,15.000005722048048,-47.046402666394115,2.407338058776312,9,2.0333290100097656,0.8666648864746094,-1.6166667938232422,2.0,4.866661071777344,0,-0.007896669629697817,-2.3793176930210533,95.0,1.124997764831683,96.4000015258789,-1.235289365798485,98.26666259765624,-0.007896669629697817 3520,2019-09-24,92.53333282470705,93.66666412353516,92.53333282470705,92.93333435058594,327480.0,-0.003589402754797244,-4.666634877644383,0.20689723210973113,52.67490390257736,63.70135413624763,3.1624612027667496,0.7785444780119803,-0.7449985767694471,2.525417115423082,6.989481157196933,1.1333312988281108,2.0473627174178546,-1.2266666412353402,-5.931652606681979,3.4783193242112986,-3.5791596239586596,1.1258263414879792,5.662933483886718,9.999965667711704,-51.78430479073464,2.3524929827233207,9,2.6666679382324077,1.200000762939439,-1.2833309173584126,2.3333358764648295,7.4666671752929545,1,-0.012968266803006556,1.4390306535440394,92.86666870117188,-2.3793176930210533,95.0,1.124997764831683,96.4000015258789,-0.012968266803006556 3521,2019-09-25,91.46666717529295,92.5999984741211,90.13333129882812,92.5999984741211,690312.0,-0.011527366591612576,3.352949888251609,2.8333174388221622,48.4251977373129,62.001324635190024,4.223916552399373,2.0556144077679477,0.03171037513592978,3.5721330478277764,7.314663243649348,2.4666671752929688,2.0548079013655496,-2.359999084472676,-6.882876678368632,2.1628785094232796,-4.621437881420661,-0.09856028752469115,6.476415229003933,16.12905607510257,-46.83074071286346,2.2614387969479783,9,2.8666648864746236,2.26666641235353,-0.21666526794432173,3.4000015258789205,7.599998474121108,2,0.003644342652455279,-4.666634877644383,92.53333282470705,1.4390306535440394,92.86666870117188,-2.3793176930210533,95.0,0.003644342652455279 3522,2019-09-26,91.53333282470705,92.53333282470705,91.26666259765624,91.53333282470705,309411.0,0.0007288518481418649,-3.7499499327664587,-0.0,44.725744916431566,59.514064412223604,4.026800534909341,2.090899774099185,-0.33011559009426605,3.460155391844239,7.5499839946105425,1.2666702270508097,2.3851089464006776,-2.2900001525878793,-6.819880128127579,2.2398798229518206,-4.554940140357729,-0.025060164818029307,5.941164513261711,17.500019073486506,-42.5882049610606,2.2649399877698486,9,2.7999992370605327,2.4666671752929545,-0.28333282470704546,3.3333358764648295,5.666664123535156,3,0.020393321684753607,3.352949888251609,91.46666717529295,-4.666634877644383,92.53333282470705,1.4390306535440394,92.86666870117188,0.020393321684753607 3523,2019-09-27,91.73332977294922,92.33333587646484,91.0,91.13333129882812,257589.0,0.0021849630300818657,-2.0769488093666095,100.0,48.660708583736806,57.25797493936645,3.447289861167448,1.849196618974645,-0.46582065858277133,3.2432257273595155,8.261598535561445,1.3333358764648438,2.301442559887576,-2.0033363342285213,-6.627296582375763,2.6206239139187204,-4.315316458302149,0.30864378984510665,5.300697602671093,31.57892359260221,-28.69599609040295,2.3119801240736226,9,2.6000022888183594,2.2666702270507812,-0.3833293914794922,3.1333389282226562,9.333335876464844,4,0.09084305450473495,-3.7499499327664587,91.53333282470705,3.352949888251609,91.46666717529295,-4.666634877644383,92.53333282470705,0.09084305450473495 3524,2019-09-30,92.0,92.5999984741211,90.93333435058594,91.93333435058594,642654.0,0.002907015669340929,1.6315833855346216,0.11110969825667892,52.55815463688154,54.78946262274221,2.666771003736315,1.6348419715785099,-0.635835118048476,2.946098865764043,8.826540439554032,1.6666641235351562,2.088889070743022,-1.7166660308837862,-6.368346580444211,2.9350145186766383,-4.042506305663991,0.6091742438964189,4.61998561101278,52.8302538645408,-11.751717927289043,2.325840274780211,9,2.333332061767578,2.0,-2.3666648864746094,2.866668701171875,9.199996948242202,0,0.08478264186693263,-2.0769488093666095,91.73332977294922,-3.7499499327664587,91.53333282470705,3.352949888251609,91.46666717529295,0.08478264186693263 3525,2019-10-01,91.13333129882812,93.06666564941406,90.93333435058594,92.13333129882812,646620.0,-0.00942031196925952,-2.0476294277929155,-15.00022888532845,36.813157446305475,50.70371485821805,2.8391454704306938,2.5758174384715744,0.3043670376492571,3.8078319315102505,9.663546363004007,2.133331298828125,1.6374177463956414,-2.5466678619384737,-7.27074651279726,2.1774107889203123,-4.908707187367867,-0.18462853650908073,5.097455053453572,34.090897268504314,-25.354606184750814,2.362039325429396,10,3.1333351135253906,2.866668701171875,-1.4999961853027344,3.73333740234375,10.866668701171875,1,0.0724213455171474,1.6315833855346216,92.0,-2.0769488093666095,91.73332977294922,-3.7499499327664587,91.53333282470705,0.0724213455171474 3526,2019-10-02,87.06666564941406,90.93333435058594,86.86666870117188,90.93333435058594,802305.0,-0.04462325245281973,1.1034466429366314,3.866668701171875,24.137919127723023,46.67710991872425,5.755241663421089,6.619582411743636,4.345097445467772,7.861831524312805,10.981310744281323,4.26666259765625,0.9469964642555482,-6.38333358764649,-11.901342927116346,-0.8653242481766341,-9.142338257381411,-3.624328917911569,8.798273399660417,3.225758817492488,-49.82154814663062,2.759004669734925,10,5.4333343505859375,5.633335113525391,2.566669464111328,7.8000030517578125,14.599998474121094,2,0.14854518952940943,-2.0476294277929155,91.13333129882812,1.6315833855346216,92.0,-2.0769488093666095,91.73332977294922,0.14854518952940943 3527,2019-10-03,87.26666259765625,87.80000305175781,83.46666717529297,85.06666564941406,2634921.0,0.0022970553282413153,1.6530536936263633,-0.5689644286244209,17.756966863979457,42.0960874007784,4.608016967353265,6.3735699961979435,4.052180097097647,7.640622638778609,12.446323882994644,4.333335876464844,0.0705000553198829,-5.946669769287112,-12.09639733955207,0.2030578009778452,-9.021533554419591,-2.8718059841546335,7.878414823586027,39.58329194121233,-7.213972778523264,3.0748637851324805,10,2.066669464111328,3.73333740234375,2.9166717529296875,7.600006103515625,14.266670227050795,3,0.13521776472834568,1.1034466429366314,87.06666564941406,-2.0476294277929155,91.13333129882812,1.6315833855346216,92.0,0.13521776472834568 3528,2019-10-04,89.53333282470703,89.53333282470703,87.19999694824219,87.4000015258789,1451700.0,0.02597406798402835,1.1875044703526214,0.9696973900498685,26.35982442170203,39.12361973740557,1.6587910421735472,4.024453738979076,1.7578473734725009,5.373157047643474,13.953278935657396,2.3333358764648438,-0.8499501451826177,-3.496666336059576,-9.862875753601415,2.869543081482263,-6.6797710448305025,-0.31356162728864945,4.443903571940311,63.1944438925495,21.691340907866127,3.1831047087709208,10,-0.9666671752929688,1.4666671752929688,0.866668701171875,5.333335876464844,11.800003051757812,4,0.08562916046636349,1.6530536936263633,87.26666259765625,1.1034466429366314,87.06666564941406,-2.0476294277929155,91.13333129882812,0.08562916046636349 3529,2019-10-07,87.66666412353516,89.80000305175781,87.4000015258789,89.5999984741211,1014873.0,-0.020848868709339108,1.0571351966413371,-0.9062513411057864,21.839061812148515,35.69741506069125,3.0287766774519866,5.838685794185906,3.5681448980807318,7.248392834501743,15.403972888423677,2.4000015258789062,-1.5200534300998072,-5.140001678466803,-11.937443145080891,1.6574397881472862,-8.538722411773847,-1.7412809451597582,5.259515350976756,43.749975164727395,9.118849603193091,3.398720733307041,10,0.6000022888183594,3.3333358764648438,2.9666709899902344,7.200004577636719,13.73333740234375,0,0.1528517328661707,1.1875044703526214,89.53333282470703,1.6530536936263633,87.26666259765625,1.1034466429366314,87.06666564941406,0.1528517328661707 3530,2019-10-08,86.93333435058594,88.4000015258789,85.86666870117188,88.4000015258789,920508.0,-0.008364978641320797,2.4545435629606898,0.7586205535780526,17.307697386432835,32.239915021704576,3.223158722892606,6.567444358393544,4.26765780798776,7.987176851367337,16.45813504844781,2.5333328247070312,-2.1473793192757142,-5.656665039062503,-12.92100150850679,1.6076714303817852,-9.288833273784647,-2.024496804340359,5.046893894004086,46.42857507783514,18.5989985012067,3.6321682347221413,10,1.3333320617675781,4.0666656494140625,3.8666648864746094,7.9333343505859375,15.466667175292969,1,0.1641103807214097,1.0571351966413371,87.66666412353516,1.1875044703526214,89.53333282470703,1.6530536936263633,87.26666259765625,0.1641103807214097 3531,2019-10-09,87.73332977294922,87.80000305175781,86.26666259765625,86.93333435058594,1037904.0,0.009202401223183942,2.285699104916827,-0.5454512351812068,23.360633440019853,29.866013746547722,2.053885654573307,5.53122976201557,3.4574886884021936,7.161150719215939,18.11453435951269,1.5333404541015625,-2.547044862334289,-4.526669311523435,-12.05248857802681,2.9991499549799414,-8.289578944775116,-0.7637596782717537,3.3955423647111047,67.36832975354254,40.497767244100054,3.762909633251688,10,0.5333366394042969,3.2666702270507812,3.200002670288086,7.133338928222656,14.533332824707017,2,0.1626140289439877,2.4545435629606898,86.93333435058594,1.0571351966413371,87.66666412353516,1.1875044703526214,89.53333282470703,0.1626140289439877 3532,2019-10-10,87.73332977294922,88.5999984741211,86.53333282470703,88.26666259765625,1666809.0,0.0,2.444429609567224,-0.6666698455992447,25.560516944703508,27.29932578665514,1.6295316498491133,5.221367664276144,3.4084195786898306,7.128468856667922,19.32491748436696,2.0666656494140625,-2.9523789124940123,-4.1600025177001925,-11.823377565668011,3.503372530267626,-7.991690041684095,-0.32831499371629036,2.6293218684743636,47.45747260207545,16.918915566376448,3.831687523983907,10,0.5333366394042969,3.2666702270507812,3.200002670288086,7.133338928222656,15.800003051757827,3,0.15881460770547418,2.285699104916827,87.73332977294922,2.4545435629606898,86.93333435058594,1.0571351966413371,87.66666412353516,0.15881460770547418 3533,2019-10-11,90.13333129882812,90.13333129882812,86.86666870117188,88.0,750888.0,0.027355641602684333,2.0624991059294757,-4.0,40.96914833763203,26.01165842007186,-1.1413194371454836,2.4480746090042658,0.9926732035633137,4.675346349185972,19.919830329556582,3.26666259765625,-3.162602735920899,-1.4433341979980412,-8.829400891520706,5.9427324955246235,-5.136367544759381,2.2496991487632982,-6.666664123535156,100.0,64.70773386439055,3.693033346761334,10,-1.8666648864746094,0.866668701171875,0.8000011444091797,4.73333740234375,12.533332824707031,4,0.1264793097248713,2.444429609567224,87.73332977294922,2.285699104916827,87.73332977294922,2.4545435629606898,86.93333435058594,0.1264793097248713 3534,2019-10-14,89.06666564941406,90.26666259765624,88.26666259765625,90.26666259765624,683388.0,-0.011834308507666647,2.3333418104599817,-0.5624991059294691,39.075624797143774,26.263043681276113,-0.5973195740928787,3.0405614628017474,2.099648797095753,5.683213573923894,20.195582314886316,1.9999999999999858,-3.3547199700538215,-2.109999847412112,-9.100089196500377,4.880089501676153,-5.605044521956245,1.3850448271320204,-5.466665191650392,72.72730425374037,32.82148942708528,3.4950446745441357,10,-1.8666648864746094,1.9333343505859375,1.8666667938232422,5.8000030517578125,14.266670227050781,0,0.137724592445563,2.0624991059294757,90.13333129882812,2.444429609567224,87.73332977294922,2.285699104916827,87.73332977294922,0.137724592445563 3535,2019-10-15,91.06666564941406,91.26666259765624,89.13333129882812,89.13333129882812,570714.0,0.022455090076824558,-1.206893285873248,-1.6111160561016429,48.80951894383724,29.00433254973325,-2.914233345373461,0.5654987893187524,0.20271542661444641,3.669511458401331,20.249980017862036,2.1999969482421733,-3.615415380230303,0.21000022888183878,-6.1227282283827265,6.542728686146404,-2.956363999750451,3.3763644575141285,-7.199998706054686,96.00006103515652,50.893691542834546,3.166364228632283,10,-3.700000762939453,-0.0666656494140625,-0.1333332061767578,3.8000030517578125,13.066665649414062,1,0.11347001455226047,2.3333418104599817,89.06666564941406,2.0624991059294757,90.13333129882812,2.444429609567224,87.73332977294922,0.11347001455226047 3536,2019-10-16,90.73332977294922,91.66666412353516,90.0,90.93333435058594,593172.0,-0.0036603500752746543,1.0,-0.10345058917310561,47.656240919604315,32.326474111469345,-2.2418371258355307,0.32202944104497533,0.60513163012169,3.931714990541451,19.871649557024305,1.6666641235351562,-4.002570166869816,0.2533309936523409,-5.0334147864933385,5.54007677379802,-2.390041896420499,2.8967038837251806,-6.422663090332037,81.81815479552223,31.847493304703676,2.64337289007284,10,-1.9666633605957031,0.26667022705078125,0.20000267028808594,4.133338928222656,11.200004577636719,2,0.1285819861579458,-1.206893285873248,91.06666564941406,2.3333418104599817,89.06666564941406,2.0624991059294757,90.13333129882812,0.1285819861579458 3537,2019-10-17,90.93333435058594,91.5999984741211,90.06666564941406,90.66666412353516,356235.0,0.002204312110414275,-1.090907672220517,-1.333320617966813,47.65626431907904,34.6927452111779,-2.0864383197438485,-0.3251959500584576,0.4285242742691935,3.6652767771887227,20.08906134462945,1.5333328247070312,-4.101185060758851,0.7266689300537053,-3.7789028860740927,5.232240746181503,-1.5261169780101937,2.9794548381176043,-6.034187872695313,84.72228182692383,31.085738065870956,2.2527859080639017,10,-2.166667938232422,0.0666656494140625,0.41666603088378906,3.9333343505859375,11.799995422363281,3,0.12463337375681816,1.0,90.73332977294922,-1.206893285873248,91.06666564941406,2.3333418104599817,89.06666564941406,0.12463337375681816 3538,2019-10-18,91.5999984741211,92.53333282470705,90.66666412353516,90.86666870117188,398391.0,0.007331350250117108,-2.294104975462667,2.7499499327668584,48.85495749743054,37.69451139843146,-2.71458412721762,-1.3277124349103815,-0.1936183144611192,2.983282636069589,20.800647385939815,1.8666687011718892,-3.570624465963107,1.5633331298828068,-2.4053114138150278,5.531977673580641,-0.4209891419661176,3.547655401731731,-6.159450584578906,78.12499441206896,23.37908087769022,1.9843222718489195,10,-2.3999977111816406,-0.5999984741210938,0.21666908264160156,3.2666702270507812,13.066665649414062,4,0.13027657804991533,-1.090907672220517,90.93333435058594,1.0,90.73332977294922,-1.206893285873248,91.06666564941406,0.13027657804991533 3539,2019-10-21,92.13333129882812,92.73332977294922,91.13333129882812,91.53333282470705,375933.0,0.005822410847066806,-1.2857096146615006,0.8181837097764036,52.91828828427661,41.6512437204141,-2.8470911196338164,-2.0224964373576455,-0.6430763716423087,2.436501004430909,21.388929763438377,1.5999984741210938,-2.925843925018839,2.1333328247070256,-1.7375670470120355,6.004232696426087,0.19788288884750216,4.068782760566549,-5.983504915769458,83.33336865461928,24.901744988151904,1.9354499358595283,10,-2.6333351135253906,-1.133331298828125,0.21666908264160156,2.73333740234375,13.266670227050781,0,0.11432705923269926,-2.294104975462667,91.5999984741211,-1.090907672220517,90.93333435058594,1.0,90.73332977294922,0.11432705923269926 3540,2019-10-22,91.33333587646484,92.8000030517578,91.26666259765624,92.1999969482422,438873.0,-0.008683018524192399,-2.066657511462991,-1.4444387930267735,65.38463442989419,46.32057716373347,-1.5168296631154448,-1.388184194558164,0.20098919645596425,3.2097433460337754,21.997756297876865,1.5333404541015625,-2.541634413919411,1.3933372497558594,-2.347233173757388,5.133907673269107,-0.4769479620007644,3.263622461512483,-4.3934890866193115,47.619086544487736,-17.060585413605075,1.8702852117566247,10,-1.6666679382324219,-0.33333587646484375,1.4499988555908203,3.5333328247070312,13.866661071777358,1,0.13138685765546643,-1.2857096146615006,92.13333129882812,-2.294104975462667,91.5999984741211,-1.090907672220517,90.93333435058594,0.13138685765546643 3541,2019-10-23,91.8000030517578,91.86666870117188,89.93333435058594,90.5999984741211,496953.0,0.005109494477724574,1.899995994575511,-1.384629605176245,66.03776334910313,50.81804898644454,-1.5041526941278391,-1.9274179763093144,-0.14650232272582286,2.707055826912054,21.982298116034414,1.9333343505859375,-1.833974058213002,1.843337631225566,-1.9287122835145993,5.615387545965731,-0.042687326144516646,3.7293625885956487,-4.039734385244543,65.11630382711432,-2.6247919495557284,1.8860249573700836,10,-1.9666671752929545,-0.8000030517577983,1.0833301544189595,3.0666656494140767,13.266662597656264,2,0.13434997643863555,-2.066657511462991,91.33333587646484,-1.2857096146615006,92.13333129882812,-2.294104975462667,91.5999984741211,0.13434997643863555 3542,2019-10-24,93.4000015258789,93.93333435058594,91.13333129882812,92.33333587646484,653100.0,0.017429176698600113,1.6250053644231457,0.8888846503525508,64.35645078867964,53.41663814767206,-2.476200618401762,-3.5630809801232886,-1.6127233606511027,1.1065872321402992,21.625551929427182,2.8000030517578125,-0.8815149505567774,3.3500026702880916,-0.6705019716595899,7.370507312235773,1.3397503493142437,5.3602549912619395,-4.934170045431415,86.66667938232422,17.5924240342827,2.010252320973841,10,-2.3000030517578125,-2.4666671752929688,-0.016668319702148438,1.0333328247070312,10.933334350585938,3,0.09136330498177392,1.899995994575511,91.8000030517578,-2.066657511462991,91.33333587646484,-1.2857096146615006,92.13333129882812,0.09136330498177392 3543,2019-10-25,100.06666564941406,102.5999984741211,94.33333587646484,94.93333435058594,1702245.0,0.07137755904305831,-1.6105271273379094,4.812502682211573,83.94163175311486,58.40175003166885,-8.477099097559062,-10.090781647496925,-8.108368604261955,-5.493044663543785,22.06125774654205,9.199996948242188,0.08024387236437747,9.599999999999994,3.603352518627702,15.596647481372287,6.601676259313848,12.59832374068614,-10.726033709744414,80.0,7.403389413993608,2.9983237406861463,10,-4.200000762939453,-7.033332824707031,-6.683332443237305,-5.633331298828125,3.133331298828139,4,0.02664887558937834,1.6250053644231457,93.4000015258789,1.899995994575511,91.8000030517578,-2.066657511462991,91.33333587646484,0.02664887558937834 3544,2019-10-28,99.8000030517578,100.26666259765624,96.33333587646484,96.53333282470705,836370.0,-0.002664849437379324,-1.145452426877397,0.6363645821567162,86.14235259828203,62.54984265994049,-7.294939759157984,-9.707509663917577,-7.668110568587437,-5.162348864294202,22.661355868133175,3.933326721191392,1.030843949015292,8.943337249755842,1.6520009303868193,16.234673569124865,5.297669090071338,12.589005409440347,-8.666671752929673,77.89476854319682,1.9059520269542816,3.64566815968451,10,-3.5333366394042827,-6.766670227050767,-5.866670608520494,-5.666667938232408,3.266662597656264,0,0.0487641375046195,-1.6105271273379094,100.06666564941406,1.6250053644231457,93.4000015258789,1.899995994575511,91.8000030517578,0.0487641375046195 3545,2019-10-29,97.73332977294922,99.5999984741211,97.5999984741211,99.5999984741211,1710771.0,-0.020708148453029374,1.1428548073307503,-0.5714285714285764,76.22377762287795,65.72401340474866,-4.674750741659537,-7.505858030052337,-5.435382396315703,-3.0834600124535996,23.543164847684718,2.2000045776367045,1.5366803179018405,6.546664047241208,-1.3681587537074762,14.461486848189892,2.589252646766866,10.50407544771555,-4.535998382568366,61.578923592602294,-14.860024023157692,3.9574114004743417,10,-1.4666633605957031,-4.6999969482421875,-3.4166641235351562,-3.599994659423828,6.733337402343736,1,0.07844480251251684,-1.145452426877397,99.8000030517578,-1.6105271273379094,100.06666564941406,1.6250053644231457,93.4000015258789,0.07844480251251684 3546,2019-10-30,100.0,100.4000015258789,97.33333587646484,97.73332977294922,596967.0,0.023192397438178247,-1.000004975706115,-1.2142862981673124,78.75000491738261,69.17887347122684,-6.13373697589536,-9.226987518313464,-7.6007997329958386,-5.357608832553197,23.20543824765521,3.0666656494140625,2.2824486806850217,8.16666755676269,-0.4160310544278474,16.749366167953227,3.875318251167414,12.458016862357965,-5.110188534545898,77.32559570819963,-2.664503007512792,4.29134930559527,10,-3.7333335876464844,-6.966667175292969,-5.533332824707031,-5.866664886474609,5.0,2,0.051999969482422026,1.1428548073307503,97.73332977294922,-1.145452426877397,99.8000030517578,-1.6105271273379094,100.06666564941406,0.051999969482422026 3547,2019-10-31,99.06666564941406,100.8000030517578,98.8000030517578,100.4000015258789,475662.0,-0.009333343505859348,-1.1428635655809407,-0.5882354921120039,72.48322173424825,71.80423616420659,-4.386666080949084,-7.762275640506189,-6.568522571686032,-4.461739246139558,22.06686875754242,2.0,2.7265162071881264,6.6433330535888615,-2.2348190844228952,15.521485191600618,2.204256984582983,11.08240912259474,-2.789020522399909,57.2580496304664,-19.366451519369505,4.439076069005876,10,-2.799999237060547,-6.033332824707031,-5.033332824707031,-4.933330535888672,8.066665649414062,3,0.06056527653038546,-1.000004975706115,100.0,1.1428548073307503,97.73332977294922,-1.145452426877397,99.8000030517578,0.06056527653038546 3548,2019-11-01,97.1999969482422,99.86666870117188,95.33333587646484,99.53333282470705,97137.0,-0.018842551012848152,2.0222141972498933,1.7499985694912539,69.6774095898513,73.66636075371488,-1.8350781510130787,-5.577765003991544,-4.609666955091939,-2.6363189020671314,21.173309098425005,4.533332824707031,3.2247348414775985,4.393331146240243,-4.6204368876466475,13.407099180127133,-0.1135528707032023,8.900215163183688,5.400001525878892,34.146235940865104,-41.19613703855074,4.506884016943446,11,-0.9333305358886861,-4.1666641235351705,-3.0333309173584126,-3.6999969482422017,9.066665649414034,4,0.07338826288257039,-1.1428635655809407,99.06666564941406,-1.000004975706115,100.0,1.1428548073307503,97.73332977294922,0.07338826288257039 3549,2019-11-04,101.06666564941406,101.5999984741211,98.53333282470705,99.93333435058594,715647.0,0.039780543442103244,1.787881730349067,-0.4857128843984501,72.18934210036265,74.42243938376693,-4.8067748167916164,-8.842421969492563,-8.33731701821219,-6.548782227691746,20.514897625981916,4.400001525878892,3.8601634227881476,7.589999771118158,-1.7993339923812641,16.97933353461758,2.895332889368447,12.28466665286787,1.3879995727539125,91.48936429246248,17.985091610043654,4.694666881749715,11,-4.799999237060547,-8.033332824707031,-6.899999618530273,-7.5666656494140625,4.599998474121094,0,0.02110815950165379,2.0222141972498933,97.1999969482422,-1.1428635655809407,99.06666564941406,-1.000004975706115,100.0,0.02110815950165379 3550,2019-11-05,101.1999969482422,101.1999969482422,99.86666870117188,101.0,522774.0,0.001319241096670254,12.333485923550548,0.1764682122950283,73.43283429127777,75.24411393289745,-3.7921167216365035,-8.276467620212301,-8.322915524635093,-6.7126950636630625,19.443388844029933,1.3333282470703267,4.4910132437094745,7.009997940063485,-2.453681301420616,16.473677181547586,2.2781583193214345,11.741837560805536,1.1122416870117178,93.61699278291297,20.290091969116787,4.731839620742048,11,-4.333332061767592,-8.16666412353517,-7.033330917358413,-8.999996185302749,5.266670227050753,1,0.01844534345318749,1.787881730349067,101.06666564941406,2.0222141972498933,97.1999969482422,-1.1428635655809407,99.06666564941406,0.01844534345318749 3551,2019-11-06,102.0,102.06666564941406,100.8000030517578,100.93333435058594,1540215.0,0.007905168734016366,1.1111096982567026,5.333409628442438,74.12790368865687,76.3298309217838,-3.344838043398809,-8.382627284151638,-8.928456665435505,-7.530422339120008,18.39365106311353,1.2666625976562642,5.081300590913287,7.096667480468753,-2.4680314488758768,16.661366409813382,2.314318015796431,11.879016945141075,0.17266058007814422,99.0099155742841,26.003970612297366,4.782349464672317,11,-3.5333328247070312,-8.966667175292969,-7.866666793823242,-9.799999237060547,5.0,2,0.024183011522479925,12.333485923550548,101.1999969482422,1.787881730349067,101.06666564941406,2.0222141972498933,97.1999969482422,0.024183011522479925 3552,2019-11-07,101.66666412353516,103.1999969482422,101.46666717529295,101.66666412353516,931632.0,-0.0032679987888709627,-7.666781109330418,0.0,72.27137816535395,75.03313607869927,-1.917169691720332,-7.327609842453597,-8.447805187349815,-7.252056636495524,17.787843538670327,1.7333297729492472,5.591328815848016,6.066664886474612,-3.327322959468958,15.460652732418183,1.369670963502827,10.763658809446397,-6.3333282470703125,80.50846717919408,7.813377487852605,4.6969939229717825,11,-2.3999977111816406,-8.333332061767578,-9.06666374206543,-9.466663360595703,6.0,3,0.03278691108045506,1.1111096982567026,102.0,12.333485923550548,101.1999969482422,1.787881730349067,101.06666564941406,0.03278691108045506 3553,2019-11-08,101.53333282470705,102.26666259765624,100.66666412353516,101.73332977294922,578154.0,-0.0013114554311145499,1.5263214956874047,-100.0,71.17117024234327,73.36967137248384,-1.7365271482362914,-6.636695558643012,-8.225847797968683,-7.1537393223313614,17.750267132180515,1.5999984741210795,6.120549097301591,5.36333351135255,-4.017444974041325,14.744111996746426,0.6729442686556126,10.053722754049488,-6.042663726806651,64.28574931866746,-6.771876724391575,4.6903892426969405,11,-2.26666641235353,-7.000000000000014,-11.366666793823256,-10.533332824707045,7.666664123535156,4,0.055154285970197,-7.666781109330418,101.66666412353516,1.1111096982567026,102.0,12.333485923550548,101.1999969482422,0.055154285970197 3554,2019-11-11,101.33333587646484,102.33333587646484,100.93333435058594,101.73332977294922,246543.0,-0.0019697664075253307,-1.3333418104599266,2.000000000000142,73.14814160717393,73.02793403740563,-1.4484763331083315,-5.766228591858237,-7.903334380141558,-6.976436693913286,17.77856175080942,1.4000015258789062,6.63741047380644,4.5500030517578125,-4.472476583042763,13.572482686558388,0.03876323435751772,9.061242869158107,-5.688480221557612,44.000082397586475,-28.782168483608167,4.511239817400289,11,-2.066669464111328,-6.8000030517578125,-11.550003051757812,-10.333335876464844,9.0,0,0.04868414405310406,1.5263214956874047,101.53333282470705,-7.666781109330418,101.66666412353516,1.1111096982567026,102.0,0.04868414405310406 3555,2019-11-12,101.4000015258789,101.93333435058594,100.93333435058594,101.33333587646484,393348.0,0.000657884681654286,-1.3076868903834642,-0.16666666666666666,72.64150094629667,72.34921137395162,-1.0508337105846124,-5.290289569374352,-7.8269893335784815,-7.1188631507310305,18.268557790201946,1.0,6.153777159014197,4.100001907348627,-4.725426233729962,12.925430048427216,-0.3127121631906675,8.512715977887922,-5.604043045104973,28.947534851783765,-42.95358294801361,4.412714070539295,11,-2.1333351135253906,-6.866668701171875,-11.766668319702148,-10.400001525878906,8.333328247070312,1,0.04207753977762341,-1.3333418104599266,101.33333587646484,1.5263214956874047,101.53333282470705,-7.666781109330418,101.66666412353516,0.04207753977762341 3556,2019-11-13,102.4000015258789,102.73332977294922,100.06666564941406,101.4000015258789,479457.0,0.009861932790452554,2.200016479592771,15.00022888532845,71.84465372188424,72.27825937257785,-1.871388121911437,-5.661716277149921,-8.662962247687659,-8.20022299262692,18.821047359052862,2.6666641235351562,5.671055627183307,4.516668319702148,-4.018733733578358,13.052070372982655,0.24896729306189513,8.784369346342402,-6.45596227575561,74.46821462312356,4.251642349685184,4.267701026640254,11,-3.1333351135253906,-7.6666717529296875,-12.766668319702148,-11.400001525878906,7.466667175292969,2,0.039713531140781244,-1.3076868903834642,101.4000015258789,-1.3333418104599266,101.33333587646484,1.5263214956874047,101.53333282470705,0.039713531140781244 3557,2019-11-14,102.26666259765624,103.26666259765624,101.66666412353516,102.26666259765624,731925.0,-0.0013021379515211207,-1.6666709052300028,0.0,57.81988644869034,70.96075680133774,-1.3816937987766096,-4.886301873309591,-8.374509816070642,-8.109395144871513,19.462827445971126,1.5999984741210795,5.519722288559862,3.816662979125965,-4.2689453533782284,11.902271311630159,-0.22614118712613163,7.859467145378062,-6.177504193570556,68.74997019764905,-0.21960185730708304,4.042804166252099,11,-1.3666648864745952,-7.366664886474595,-12.633329391479478,-11.266662597656236,9.200004577636719,3,0.04628426588013301,2.200016479592771,102.4000015258789,-1.3076868903834642,101.4000015258789,-1.3333418104599266,101.33333587646484,0.04628426588013301 3558,2019-11-15,103.53333282470705,103.8000030517578,102.0,103.33333587646484,359145.0,0.012385954473103533,3.909071993341808,100.0,62.38935073102838,69.8718688714117,-1.850056521778285,-5.494841015050696,-9.506835023535189,-9.404191063506062,20.63666845462346,1.8000030517577983,5.094459563358001,4.486666488647472,-3.2230482630846353,12.19638124037958,0.6318091127814256,8.341523864513519,-7.1570742528785445,92.85705527490387,23.983056369879876,3.8548573758660534,11,-1.6999969482422017,-8.199996948242202,-13.899999618530288,-12.533332824707045,8.59999847412108,4,0.03992271074501463,-1.6666709052300028,102.26666259765624,2.200016479592771,102.4000015258789,-1.3076868903834642,101.4000015258789,0.03992271074501463 3559,2019-11-18,102.66666412353516,104.66666412353516,102.33333587646484,103.5999984741211,364128.0,-0.00837091473370466,-1.9166769981975453,-4.666742961775818,67.7884430222488,69.24471428596404,-0.8186499827051534,-4.00386023222427,-8.47873508248361,-8.564586343858622,22.061791988520625,2.3333282470703125,4.92704167710734,3.0933311462402315,-4.045903812059947,10.23256610454041,-0.4762863329098508,6.662948625390314,-5.844980882910903,56.5217247081341,-12.726673450316,3.5696174791500868,11,-0.2999992370605469,-6.200000762939453,-13.033330917358398,-11.666664123535156,9.933334350585938,0,0.06363636025853259,3.909071993341808,103.53333282470705,-1.6666709052300028,102.26666259765624,2.200016479592771,102.4000015258789,0.06363636025853259 3560,2019-11-19,103.33333587646484,105.33333587646484,102.8000030517578,103.33333587646484,419772.0,0.006493556195879657,-3.750003576281997,-0.0,63.586946043055804,68.07349676978615,-1.2861344811359885,-3.926753747343014,-8.94496085184798,-9.294105815114776,23.667106092582017,2.6666717529296875,4.988706222666835,3.1600028991699247,-3.0153518459217565,9.335357644261606,0.07232552662408409,6.247680271715765,-5.884054165207715,62.02534212741176,-5.945173703893516,3.087677372545841,11,-0.6333351135253906,-6.100002288818359,-14.233335494995117,-12.333335876464844,8.399993896484375,1,0.06774193381667759,-1.9166769981975453,102.66666412353516,3.909071993341808,103.53333282470705,-1.6666709052300028,102.26666259765624,0.06774193381667759 3561,2019-11-20,104.13333129882812,104.8000030517578,102.8000030517578,103.4000015258789,1570959.0,0.007741890993625544,-1.0689725932795024,100.0,70.87909393073937,67.91879852149565,-1.9575504019784091,-3.95833774536581,-9.62994468318098,-10.155063984577595,24.793999435272447,2.0,4.682231182942687,3.343331909179682,-1.664129112848002,8.350792931207366,0.8396013981658399,5.847062420193524,-5.895644171050222,67.2726478262498,-1.9681188050780918,2.5037305110138437,11,-1.4333305358886719,-6.499996185302734,-14.94999885559082,-13.133331298828125,8.933334350585938,2,0.053777195104331765,-3.750003576281997,103.33333587646484,-1.9166769981975453,102.66666412353516,3.909071993341808,103.53333282470705,0.053777195104331765 3562,2019-11-21,101.93333435058594,104.06666564941406,101.13333129882812,104.06666564941406,457998.0,-0.021126731669890875,1.7500035762820971,-2.909102258658538,68.98396114641561,67.6757752886148,0.3176567500312615,-1.1449693859167667,-7.361770038157957,-8.044344252596659,26.640035861888915,3.0,4.278294369310402,0.7166683197021513,-2.9008015991448417,4.334138238549144,-1.0920666397213523,2.525403279125655,-2.9860823479393446,19.04767094820555,-52.37551309717996,1.808734959423499,11,0.7666664123535156,-4.299999237060547,-12.05000114440918,-10.933334350585938,10.799995422363281,3,0.07782865537685946,-1.0689725932795024,104.13333129882812,-3.750003576281997,103.33333587646484,-1.9166769981975453,102.66666412353516,0.07782865537685946 3563,2019-11-22,102.73332977294922,102.86666870117188,101.46666717529295,101.86666870117188,324111.0,0.007848221854607429,1.4705787315970065,-0.4062477648236893,58.8652332605835,66.08878547232696,-0.3287945039789548,-1.8287000922451568,-8.128019209351152,-8.944774005183078,25.99620190565063,1.4000015258789205,3.7828765976961165,1.3833305358886747,-2.2521998045475016,5.018860876324851,-0.4344346343294063,3.2010957061067558,-3.1474693829208036,38.09516024435834,-29.51789261416326,1.8177651702180846,11,-0.033329010009765625,-5.099994659423828,-12.849996566772461,-11.733329772949219,10.666671752929688,4,0.0850097764926463,1.7500035762820971,101.93333435058594,-1.0689725932795024,104.13333129882812,-3.750003576281997,103.33333587646484,0.0850097764926463 3564,2019-11-25,104.66666412353516,104.8000030517578,103.0,103.1999969482422,329580.0,0.018818959288663173,1.076912580933409,1.6923192041903088,65.47618642145427,65.29263941401115,-1.9440044259290374,-3.5613337562582643,-10.023788723572068,-10.92041862404919,25.55025563223754,2.0666732788085795,3.4098566528263348,3.073331832885742,-0.7708624872600183,6.917526153031503,1.151234672812862,4.995428992958622,-4.506056184863098,84.12688032581113,18.985103241183154,1.9220971600728805,11,-1.9666633605957031,-7.033329010009766,-14.56666374206543,-13.666664123535156,9.466667175292969,0,0.07133758621064179,1.4705787315970065,102.73332977294922,1.7500035762820971,101.93333435058594,-1.0689725932795024,104.13333129882812,0.07133758621064179 3565,2019-11-26,105.4000015258789,105.46666717529295,103.33333587646484,104.5999984741211,909690.0,0.0070064084728851395,3.5714192293231095,0.5454564370393157,65.26946025715608,64.56206236237468,-2.291218231358542,-3.8903120310048394,-10.723160556945018,-11.7167144689069,25.153749457186304,2.133331298828111,3.1040826506861663,3.423335647583002,-0.32806860328729215,7.174739898453296,1.547633522147862,5.299037773018142,-4.722120793427564,98.46156283947151,36.05050010680921,1.8757021254351465,11,-2.1000022888183594,-7.700000762939453,-15.150003433227539,-14.400001525878906,10.666664123535156,1,0.06831116550291871,1.076912580933409,104.66666412353516,1.4705787315970065,102.73332977294922,1.7500035762820971,101.93333435058594,0.06831116550291871 3566,2019-11-27,105.1999969482422,106.8000030517578,104.86666870117188,105.0,357972.0,-0.001897576610448093,-7.285845077330483,0.24999523164662554,66.06059260934128,65.47769638022478,-1.8464383161127529,-3.458058684765703,-10.51660437385604,-11.562309865630482,24.687727326287607,1.9333343505859233,2.7735659377623563,2.963331222534194,-0.9293763342578245,6.856038779326212,1.0169774441381918,4.909685000930196,-3.947461842649872,71.76462351664551,11.16181029801296,1.9463537783960059,11,-1.233329772949233,-6.833328247070327,-14.86666297912599,-14.199996948242202,10.933334350585923,2,0.06210392599080938,3.5714192293231095,105.4000015258789,1.076912580933409,104.66666412353516,1.4705787315970065,102.73332977294922,0.06210392599080938 3567,2019-11-28,105.06666564941406,105.33333587646484,104.4000015258789,105.26666259765624,152445.0,-0.0012674078203037675,4.599835210107114,-0.9999999999998579,66.06059260934111,65.88561214448175,-1.4238956032782824,-3.006309990225901,-10.317958438654557,-11.467300991576224,24.008677761609547,0.9333343505859375,2.4631944046344643,2.5299999237060575,-1.257446561372177,6.317446408784292,0.6362766811669474,4.423723166245168,-3.037485031358571,67.49993920329158,7.058835001547649,1.893723242539114,11,-1.0999984741210938,-6.099998474121094,-14.64999771118164,-14.066665649414062,12.533332824707031,3,0.0761421327169014,-7.285845077330483,105.1999969482422,3.5714192293231095,105.4000015258789,1.076912580933409,104.66666412353516,0.0761421327169014 3568,2019-11-29,104.33333587646484,104.86666870117188,103.8000030517578,104.26666259765624,545922.0,-0.006979661612144361,-1.1333475749784145,-0.3333714808881698,63.005772316957426,65.35420428833827,-0.6315674859197884,-1.8036410052880427,-9.48135560032135,-10.779076019578383,24.679374978965956,1.2666625976562642,2.0968423407070276,1.4400032043457003,-1.4742568513955092,4.35426326008691,-0.017126823524904466,2.897133232216305,-1.636240117691031,35.08775804398556,-26.299794885002015,1.4571300278706036,11,-0.366668701171875,-3.7666664123535156,-13.316669464111328,-13.333335876464844,13.333328247070312,4,0.08051112164601282,4.599835210107114,105.06666564941406,-7.285845077330483,105.1999969482422,3.5714192293231095,105.4000015258789,0.08051112164601282 3569,2019-12-02,103.1999969482422,105.73332977294922,103.06666564941406,104.4000015258789,252501.0,-0.010862673168665515,-2.636358907401724,-17.998283556466944,57.142831192563925,64.6381915271725,0.6541740411872325,-0.5294276093645465,-8.18700967109892,-9.700019036411263,25.027574080194576,2.6666641235351562,2.1361233084662103,0.199997711181652,-2.5860995738997445,2.9860949962630485,-1.1930509313590534,1.5930463537223574,3.6000061035155966,3.57137018326915,-59.361790946205,1.3930486425407005,12,0.766670227050767,-2.1333274841308736,-8.749998092651381,-10.16666412353517,15.266670227050753,0,0.09883725658201614,-1.1333475749784145,104.33333587646484,4.599835210107114,105.06666564941406,-7.285845077330483,105.1999969482422,0.09883725658201614 3570,2019-12-03,103.06666564941406,104.5999984741211,102.8000030517578,103.33333587646484,416847.0,-0.0012919699880903357,-3.5000143051964767,0.22222434149039916,52.84089542126244,62.63394724834174,0.8333341227723849,-0.26254040891669206,-7.880155021351484,-9.628682962517004,25.33926145051972,1.7999954223632955,1.9841655711545059,-0.02666702270508381,-2.6808125173880626,2.627478471977895,-1.3537397700465732,1.3004057246364056,3.6586706542968557,6.666564941406605,-52.54344864286697,1.3270727473414894,12,0.9000015258789062,-1.9999961853027344,-8.416666030883789,-10.033332824707031,15.800003051757812,1,0.10737385923648524,-2.636358907401724,103.1999969482422,-1.1333475749784145,104.33333587646484,4.599835210107114,105.06666564941406,0.10737385923648524 3571,2019-12-04,104.46666717529295,105.26666259765624,102.86666870117188,102.86666870117188,284655.0,0.0135834560772643,-1.9999952316238527,-5.999914170457418,58.461551101948,61.464790576734224,-0.5748643234668975,-1.5476174755638965,-9.052400297621048,-11.079974657686378,25.517658985922676,2.399993896484361,1.855510243869844,1.2500011444091683,-1.4194268816902706,3.9194291705086073,-0.08471286864055116,2.584715157458888,2.1016557983398343,56.818223196705894,-1.1360968414175119,1.3347140130497166,12,-0.3333320617675781,-3.3999977111816264,-9.816667556762681,-11.433334350585923,15.266662597656264,2,0.11104018906486735,-3.5000143051964767,103.06666564941406,-2.636358907401724,103.1999969482422,-1.1333475749784145,104.33333587646484,0.11104018906486735 3572,2019-12-05,105.0,106.13333129882812,104.46666717529295,105.0,331500.0,0.005105291851726479,-2.1249982118588946,0.0,55.97826120758761,61.14401590417913,-0.7011805148441681,-1.9166906764143334,-9.349232820159287,-11.662017055255177,25.514586849543637,1.6666641235351705,1.7928858909397007,1.6166671752929744,-1.0615091942519541,4.294843544837903,0.27757899052051016,2.9557553600654387,1.417590176757784,66.00000915528756,11.945913775587023,1.339088184772466,12,-0.1999969482422017,-3.933330535888672,-10.350000381469727,-11.966667175292969,15.199996948242202,3,0.10603172665550598,-1.9999952316238527,104.46666717529295,-3.5000143051964767,103.06666564941406,-2.636358907401724,103.1999969482422,0.10603172665550598 3573,2019-12-06,107.13333129882812,107.26666259765624,105.0,105.13333129882812,460608.0,0.020317440941220344,1.0000000000000124,100.0,66.50246555356426,61.258046918858014,-2.3967821882290963,-3.804006513381168,-11.222845682669188,-13.652250741417404,25.987000604581777,2.266662597656236,1.6163688537626513,3.469998550415042,0.45627640432360295,6.483720696506481,1.9631374773693153,4.9768596234607685,-4.333328247070327,97.01496616301228,41.48544592051785,1.50686107304572,12,-2.099998474121108,-5.833332061767578,-12.483331680297852,-14.099998474121094,13.200004577636719,4,0.09769757972052773,-2.1249982118588946,105.0,-1.9999952316238527,104.46666717529295,-3.5000143051964767,103.06666564941406,0.09769757972052773 3574,2019-12-09,106.26666259765624,107.5999984741211,105.93333435058594,107.1999969482422,448377.0,-0.008089627109181152,-1.0833420753979228,-0.46666717529298296,60.67959034585048,60.748061373157384,-1.4296263403345222,-2.6865352483488465,-10.109771373409316,-12.632233080526092,26.500818213874766,1.6666641235351562,1.614864799930217,2.3566635131835767,-0.661650091586651,5.374977117953804,0.8475067107984557,3.8658203155686977,-3.377326354980468,72.22214274928652,16.79080260970241,1.509156802385115,12,-1.0666618347167827,-3.1999969482421733,-11.616662979125962,-13.233329772949205,15.666671752929702,0,0.10727730830355786,1.0000000000000124,107.13333129882812,-2.1249982118588946,105.0,-1.9999952316238527,104.46666717529295,0.10727730830355786 3575,2019-12-10,105.66666412353516,106.26666259765624,103.53333282470705,106.1999969482422,982713.0,-0.005646159006543527,7.20002059944408,0.5714274036653729,55.66502296429048,59.59299807926284,-0.8804081856203538,-1.845098964505837,-9.237319378825816,-11.888269123807461,26.534073683693926,2.7333297729491903,1.7499264443113844,1.5433319091796847,-1.327541592908986,4.414205411268355,0.10789515813534933,2.97876866022402,-2.5889013916015813,59.15487736276348,5.005693061918954,1.435436751044338,12,-0.4666633605957031,-1.9333305358886719,-11.016664505004883,-12.633331298828125,12.133338928222642,1,0.12113567848411755,-1.0833420753979228,106.26666259765624,1.0000000000000124,107.13333129882812,-2.1249982118588946,105.0,0.12113567848411755 3576,2019-12-11,106.46666717529295,106.86666870117188,104.5999984741211,105.66666412353516,396651.0,0.007571006981184736,1.8333269755288104,-1.5000071525641276,68.68130797105775,59.884188675009135,-1.6559829108482091,-2.4504525061125975,-9.61885455703819,-12.56480502216651,27.05823522115327,2.2666702270507812,1.6595752772723955,2.1400016784667883,-0.7923426777321652,5.072346034665742,0.6738295003673187,3.606173856566258,-3.208015013671883,72.13119059858198,12.982498971675838,1.466172178099475,12,-1.2666664123535014,-2.6333351135253764,-11.516668319702134,-13.433334350585923,12.799995422363281,2,0.11646839198472159,7.20002059944408,105.66666412353516,-1.0833420753979228,106.26666259765624,1.0000000000000124,107.13333129882812,0.11646839198472159 3577,2019-12-12,107.0,107.53333282470705,105.66666412353516,107.26666259765624,367818.0,0.005009387809885357,3.6666539510574907,-0.33332697552879853,67.97752845108201,60.436606023245204,-2.1079001180495425,-2.752094955048932,-9.72534171897928,-13.00437926613266,27.520049308007977,1.8666687011718892,1.5304312123584367,2.4366676330566435,-0.5589937044841946,5.4323289705974815,0.9388369642862244,3.9344983018270625,-3.5676939858789325,85.24593547031472,22.46607465208048,1.4978306687704204,12,-1.7999992370605469,-3.166667938232422,-11.25,-13.966667175292969,8.266662597656236,3,0.1190030819901795,1.8333269755288104,106.46666717529295,7.20002059944408,105.66666412353516,-1.0833420753979228,106.26666259765624,0.1190030819901795 3578,2019-12-13,107.66666412353516,108.53333282470705,107.26666259765624,107.93333435058594,362376.0,0.006230505827431454,-1.3749919534228252,1.0000286106661096,64.15093524807034,61.21528425163481,-2.51666074242182,-3.2603847108131987,-10.021685587421103,-13.552231222044028,27.9512881521362,1.5333328247070455,1.4227994051663018,2.896665191650385,-0.35883978452525866,6.1521701678260285,1.2689127035625631,4.524417679738207,-4.067650411014085,82.66662597656222,21.65397307981165,1.6277524880878205,12,-1.9999961853027344,-3.3666648864746094,-11.36666488647461,-14.333332061767578,8.466667175292969,4,0.1164086667561881,3.6666539510574907,107.0,1.8333269755288104,106.46666717529295,7.20002059944408,105.66666412353516,0.1164086667561881 3579,2019-12-16,109.1999969482422,109.33333587646484,108.0,108.13333129882812,427338.0,0.014241481680417944,-1.0000114441354528,-3.9999427803050343,66.66664435849856,62.75147857799438,-3.47480156663363,-4.510411586632827,-11.099067975892993,-14.959822799978653,28.221824900164282,1.6666717529296875,1.366499468836878,4.103331375122082,0.4496777371132765,7.756985013130887,2.276504556117686,5.930158194126477,-5.304924088989978,97.70105417130374,39.71419447185043,1.826826819004401,12,-3.0999946594238423,-4.499996185302749,-12.299997329711928,-15.866664886474624,7.866668701171861,0,0.1019536560380998,-1.3749919534228252,107.66666412353516,3.6666539510574907,107.0,1.8333269755288104,106.46666717529295,0.1019536560380998 3580,2019-12-17,110.33333587646484,110.46666717529295,108.46666717529295,109.13333129882812,575595.0,0.01037856190380504,1.7272717814803977,1.1250053644231308,70.81082920160456,64.12362058906733,-3.876632711278674,-5.367641044808536,-11.730245232872392,-15.943586472155857,28.420636832275125,2.0,1.440639602533622,4.886670303344729,0.6496899348855152,9.123650671803944,2.768180119115115,7.005160487574344,-6.0032019758356086,97.7273081944873,39.76961298123829,2.1184901842296093,12,-3.3333358764648438,-5.066669464111328,-13.43333625793457,-17.000003814697266,5.599998474121094,1,0.10513593540857924,-1.0000114441354528,109.1999969482422,-1.3749919534228252,107.66666412353516,3.6666539510574907,107.0,0.10513593540857924 3581,2019-12-18,109.73332977294922,110.5999984741211,109.4000015258789,110.0,491673.0,-0.005438121658783435,-1.5714402491559922,-0.22222434149039655,68.22914152097813,65.4848295127774,-2.7390230463937257,-4.5604001758170085,-10.650486284920902,-15.188524257082747,28.64368899344424,1.1999969482421875,1.6896554714057004,4.006664276123047,-0.5897795770593177,8.603108129305411,1.7084423495318646,6.304886202714229,-4.789542544853617,82.4323948148996,24.620843545226293,2.298221926591181,12,-2.6666641235351562,-4.399997711181641,-12.833330154418945,-16.39999771118164,6.133338928222656,2,0.07351160577647153,1.7272717814803977,110.33333587646484,-1.0000114441354528,109.1999969482422,-1.3749919534228252,107.66666412353516,0.07351160577647153 3582,2019-12-19,109.86666870117188,110.06666564941406,108.93333435058594,109.66666412353516,384264.0,0.0012151178543342578,2.7777806034866424,-0.7500071524618773,72.67755667161325,66.17095074811617,-2.3573247722835617,-4.288809117662282,-10.292631494334017,-15.183618205674662,29.679963795604536,1.133331298828125,2.0644596832166116,3.7433364868164034,-0.8440152800007468,8.330688253633554,1.4496606034078354,6.037012370224971,-4.2441361235532185,78.00012359609721,16.598935000951442,2.293675883408573,12,-2.8000030517578125,-4.000003814697266,-12.866670608520508,-16.533336639404297,5.933334350585923,3,0.08555819528897857,-1.5714402491559922,109.73332977294922,1.7272717814803977,110.33333587646484,-1.0000114441354528,109.1999969482422,0.08555819528897857 3583,2019-12-20,111.46666717529295,112.0,109.86666870117188,109.93333435058594,300327.0,0.014563092637976949,-1.5600014648459852,7.6664886515353095,82.63156024374675,68.6100585145491,-3.6632245686171103,-5.48204836546752,-11.450087836991074,-16.631470793918766,30.970999502123124,2.133331298828125,2.321028209567146,4.906668090820304,0.024830970111935358,9.788505211528673,2.4657495304661268,7.347586651174481,-5.246838690094009,86.66667938232386,17.2088948614291,2.4409185603541834,12,-3.700000762939439,-4.900001525878892,-13.566669464111314,-18.100002288818345,7.6666641235351705,4,0.03409086786803628,2.7777806034866424,109.86666870117188,-1.5714402491559922,109.73332977294922,1.7272717814803977,110.33333587646484,0.03409086786803628 3584,2019-12-23,112.13333129882812,112.13333129882812,111.0,111.26666259765624,165558.0,0.00598083840155339,1.6153737807669284,0.5652189056459342,84.34339873028497,71.79654471077069,-3.8109480935115414,-5.861151431893504,-11.62295179057098,-17.10650457901545,31.67794791989791,1.133331298828125,2.639535191853412,5.19999885559082,-0.18796714495213962,10.58796485613378,2.5060158553193332,7.893981855862307,-5.1042788015570295,100.0,21.665984461820784,2.6939830002714813,12,-3.7666664123535156,-5.5,-13.549995422363281,-18.499996185302734,9.266670227050781,0,0.03567181990999857,-1.5600014648459852,111.46666717529295,2.7777806034866424,109.86666870117188,-1.5714402491559922,109.73332977294922,0.03567181990999857 3585,2019-12-27,112.5999984741211,112.8000030517578,111.8000030517578,112.13333129882812,164613.0,0.004161716858739561,1.3076665757018988,0.5384608612979241,83.15213537850678,73.40441442270948,-3.5656617736046883,-6.0720742870438755,-11.644690834957629,-17.35772177022851,32.27678741371266,1.0,2.6539047015417196,5.306666183471677,-0.5882262732053647,11.201558640148718,2.359219955133156,8.254112411810198,-4.754261368600879,94.82747054134506,13.202950975182759,2.9474462283385208,12,-3.3666648864746094,-5.633331298828125,-13.183334350585938,-18.53333282470703,2.4666671752929688,4,0.039668447920268246,1.6153737807669284,112.13333129882812,-1.5600014648459852,111.46666717529295,2.7777806034866424,109.86666870117188,0.039668447920268246 3586,2019-12-30,111.73332977294922,112.5999984741211,111.66666412353516,112.5999984741211,160386.0,-0.007696880221282232,1.153843445191732,-1.8571451926692497,76.71953346908796,74.37574831359902,-2.093506555917415,-4.944347770785782,-10.323245258997417,-16.29442257912558,32.47524829735112,0.9333343505859375,2.8315735539381706,4.113330841064453,-2.0126904315953027,10.239352113724209,1.0503202047345752,7.176341477394331,-2.9958247971062377,72.41363661476076,-10.725143504967107,3.06301063632988,12,-1.6999969482422017,-4.76666259765625,-11.76666259765625,-17.333328247070312,3.4000015258789062,0,0.03758954097377609,1.3076665757018988,112.5999984741211,1.6153737807669284,112.13333129882812,-1.5600014648459852,111.46666717529295,0.03758954097377609 3587,2020-01-02,113.06666564941406,113.1999969482422,111.73332977294922,111.8000030517578,222459.0,0.011933197365318726,-1.0952251201621983,-1.4615303355752127,75.14120823559534,75.59688975665735,-2.7667390971379575,-5.952817745577349,-11.183381999101698,-17.445861404266793,33.014146271194235,1.466667175292983,3.2125022073558682,5.046666717529291,-1.4130109098775563,11.506344344936139,1.8168279038258675,8.276505531232715,-3.5979110199064195,96.00005493172404,14.012725699958395,3.2298388137034233,1,-2.4666671752929688,-5.900001525878906,-12.89999771118164,-18.666664123535156,2.866668701171875,3,0.024764178156980288,1.153843445191732,111.73332977294922,1.3076665757018988,112.5999984741211,1.6153737807669284,112.13333129882812,0.024764178156980288 3588,2020-01-03,112.73332977294922,113.0,111.8000030517578,112.8000030517578,236562.0,-0.0029481357263900776,4.142838458646063,-0.05263696814917144,78.69817917354845,76.93372695832957,-1.8317424132362135,-5.225840445827188,-10.39245590258355,-16.9243332696947,33.92667263346979,1.2666625976562642,3.382494197069292,4.293331146240234,-2.2488610623583725,10.835523354838841,1.022235041940931,7.564427250539538,-2.518326679694667,78.78782624376592,-4.251539140882187,3.2710961042993016,1,-1.8999977111816406,-5.399997711181641,-12.566661834716797,-18.333328247070312,5.400001525878906,4,0.027202898069142556,-1.0952251201621983,113.06666564941406,1.153843445191732,111.73332977294922,1.3076665757018988,112.5999984741211,0.027202898069142556 3589,2020-01-07,113.4000015258789,114.5999984741211,112.1999969482422,112.1999969482422,402060.0,0.005913705860302265,-2.9999872843910254,-17.998283556474615,84.11758845253338,78.41225576398834,-2.0562242393060473,-5.364197848577305,-10.601549673893302,-17.381058387100936,34.76062862085564,2.400001525878892,3.5826365343256157,4.450002670288086,-1.9612264794218106,10.861231819997982,1.2443880954331377,7.655617245143034,-2.5879996616268244,59.091027314956904,-25.85548025416341,3.205614574854949,1,-1.6333351135253906,-4.700000762939453,-13.233333587646484,-19.0,3.1999969482421875,1,0.05055846292595345,4.142838458646063,112.73332977294922,-1.0952251201621983,113.06666564941406,1.153843445191732,111.73332977294922,0.05055846292595345 3590,2020-01-08,114.13333129882812,114.13333129882812,111.5999984741211,111.5999984741211,249063.0,0.006466752760861949,1.0,2.111102634038439,84.02360052195807,80.16719565298611,-2.4516564044267426,-5.508346720291783,-10.833555653141275,-17.914012976684603,35.637051532692745,2.5333328247070312,3.868940093570103,4.629999160766602,-1.5493059001493918,10.809304221682595,1.5403466303086049,7.719651691224598,-2.5637301126022436,84.44442749023438,-2.0354271158317943,3.089652530457995,1,-2.3666648864746094,-5.433330535888672,-13.966663360595703,-19.73332977294922,0.9333343505859375,2,0.06366825662895015,-2.9999872843910254,113.4000015258789,4.142838458646063,112.73332977294922,-1.0952251201621983,113.06666564941406,0.06366825662895015 3591,2020-01-09,116.06666564941406,116.06666564941406,114.86666870117188,115.33333587646484,345633.0,0.016939261551246698,2.272734839105692,0.28947233691413016,85.7894121842038,81.62406848771839,-3.790770006929648,-6.8808652860656565,-12.247808864911633,-19.599632432412918,36.51500423958194,1.9333343505859375,4.07579311616152,5.983333587646484,-0.3802876426780415,12.34695481797101,2.8015229724842214,9.165144202808747,-4.466667175292969,100.0,12.81200726787614,3.1818106151622603,1,-3.0999984741210938,-6.633331298828125,-15.566665649414062,-21.599998474121094,-1.0,3,-0.008615738157073949,1.0,114.13333129882812,-2.9999872843910254,113.4000015258789,4.142838458646063,112.73332977294922,-0.008615738157073949 3592,2020-01-10,116.13333129882812,116.5999984741211,115.53333282470705,116.5999984741211,539355.0,0.000574373779422821,3.57141922932294,-0.6363674195528459,85.08281144786467,81.89642973262038,-3.2128976546613046,-6.398751022930611,-11.835497010794256,-19.418874059948934,37.20425582225364,1.0666656494140483,4.146344937344196,5.493332672119138,-0.9453518887321906,11.932017232970466,2.2739903916934736,8.712674952544802,-4.533332824707031,90.66665649414062,2.7866667917158594,3.2193422804256664,1,-2.333332061767578,-6.433330535888672,-14.966663360595703,-20.999996185302734,-0.40000152587890625,4,-0.008610792343731632,2.272734839105692,116.06666564941406,1.0,114.13333129882812,-2.9999872843910254,113.4000015258789,-0.008610792343731632 3593,2020-01-13,117.5999984741211,117.5999984741211,115.86666870117188,116.53333282470705,351300.0,0.01262916648381518,2.249996423717903,-2.28570961466147,84.99993960074181,81.9693787182267,-4.155001070556466,-7.4215851533417805,-13.011187795317653,-20.648366289988076,37.66637903449614,1.7333297729492188,4.357869114324231,6.436666488647461,-0.48525073423114407,13.358583711526066,2.9757078772081655,9.897625100086756,-5.0,100.0,12.810325705054936,3.4609586114393,1,-3.0,-7.399997711181641,-16.133331298828125,-22.466663360595703,-3.0,0,-0.014172314159527133,3.57141922932294,116.13333129882812,2.272734839105692,116.06666564941406,1.0,114.13333129882812,-0.014172314159527133 3594,2020-01-14,117.66666412353516,118.0,115.5999984741211,117.66666412353516,345561.0,0.0005668847812845268,6.1999496463802615,0.0,83.53651218096152,82.01208725183278,-3.7484052810806645,-6.946554443944308,-12.771506442663892,-20.473997029422506,38.086420115686956,2.4000015258789062,4.5476588986785345,5.933332061767572,-1.1660290919475074,13.032693215482652,2.3836514849100325,9.483012638625112,-4.0666656494140625,94.79162817200942,8.565802453524029,3.549680576857541,1,-2.8666648864746094,-7.26666259765625,-15.399995803833008,-22.533329010009766,-0.26666259765625,1,0.003966010074042847,2.249996423717903,117.5999984741211,3.57141922932294,116.13333129882812,2.272734839105692,116.06666564941406,0.003966010074042847 3595,2020-01-15,118.46666717529295,118.46666717529295,117.06666564941406,117.93333435058594,538254.0,0.006798892938087331,4.250010728846518,100.0,89.22152857250542,83.40119781887915,-4.055147958872993,-7.102599272726792,-13.182924925344835,-21.01947927461717,40.02173312258326,1.400001525878892,4.500640325750581,6.093334960937483,-1.0110854529009288,13.197755374775895,2.54112475401827,9.645545167856696,-3.9866683959960767,100.0,12.745155693228497,3.5522102069192085,1,-3.4333343505859233,-7.833332061767578,-15.949998855590806,-23.333332061767564,-0.6666641235351562,2,-0.015756910746968056,6.1999496463802615,117.66666412353516,2.249996423717903,117.5999984741211,3.57141922932294,116.13333129882812,-0.015756910746968056 3596,2020-01-16,118.86666870117188,118.86666870117188,117.33333587646484,118.4000015258789,221412.0,0.003376490074520566,5.571419229323001,0.8750017881410719,89.47365250946646,84.99369162708706,-3.729020727557426,-6.878664965579958,-13.254754793370395,-21.206887044904306,41.88341722925263,1.5333328247070312,4.386712738821956,5.873336410522455,-1.2249580426532134,12.971630863698124,2.324189183934621,9.42248363711029,-3.5893362426757847,100.0,11.096365284314174,3.549147226587833,1,-3.6333351135253906,-8.0,-16.350000381469727,-23.733333587646484,-2.600006103515639,3,-0.03196861738685497,4.250010728846518,118.46666717529295,6.1999496463802615,117.66666412353516,2.249996423717903,117.5999984741211,-0.03196861738685497 3597,2020-01-17,119.73332977294922,120.06666564941406,118.66666412353516,118.86666870117188,455244.0,0.007291035251909994,-1.2105225116699292,1.8571288439845015,88.74996244909171,86.11055643548076,-3.96782529803167,-7.106836144804319,-13.746318582091178,-21.850562972605047,43.70562251431863,1.4000015258789062,4.339224064176619,6.103330993652349,-1.0157038972337915,13.22236588453849,2.543813548209272,9.662848439095427,-3.7381300659179715,92.53725734684988,3.2122504008552255,3.559517445443072,1,-3.8999977111816406,-7.933330535888672,-17.13332748413086,-24.599994659423828,-8.599998474121094,4,-0.03897548103259607,5.571419229323001,118.86666870117188,4.250010728846518,118.46666717529295,6.1999496463802615,117.66666412353516,-0.03897548103259607 3598,2020-01-20,120.1999969482422,121.13333129882812,119.33333587646484,119.73332977294922,209787.0,0.0038975544752486435,-1.8421242839847491,0.5384656014789547,88.5349970259963,86.60137961030996,-3.647540154843199,-6.942330654220726,-13.76455454925734,-22.082880805706168,45.36933683890704,1.7999954223632812,4.488149533677003,5.943331527709972,-1.1719954216511752,13.05865847707112,2.3856680530293914,9.500995002390553,-3.3905040527343857,83.13251018593229,-4.642156391519151,3.5576634746805738,1,-3.8333320617675923,-7.866664886474624,-17.26666069030763,-25.06666183471681,-10.799995422363295,0,-0.03716029358317141,-1.2105225116699292,119.73332977294922,5.571419229323001,118.86666870117188,4.250010728846518,118.46666717529295,-0.03716029358317141 3599,2020-01-21,120.33333587646484,120.73332977294922,119.0,120.26666259765624,248976.0,0.001109308915207885,3.0000176064087327,0.14287115601552466,88.15786501711341,87.0607423319939,-3.010549613907642,-6.533813808246293,-13.56332053977357,-21.978715871566692,46.77418099122861,1.7333297729492188,4.629289352438917,5.520003509521487,-1.671232158974263,12.711239178017237,1.9243856752736122,9.115621343769362,-2.659075300292969,80.32797649645609,-6.283795790423596,3.5956178342478746,1,-2.3333358764648438,-8.000003814697266,-17.166669845581055,-24.966670989990234,-9.066673278808608,1,-0.047645462170429975,-1.8421242839847491,120.1999969482422,-1.2105225116699292,119.73332977294922,5.571419229323001,118.86666870117188,-0.047645462170429975 3600,2020-01-22,121.93333435058594,122.73332977294922,120.0,120.73332977294922,488595.0,0.013296385930525956,-1.0499992847435806,17.998283556467157,96.93249466235396,88.2988626073439,-3.7858883562950183,-7.610400128260807,-14.80755410882,-23.32736634163652,48.05148126674633,2.7333297729492188,4.843375507523433,6.540002059936526,-0.9929004498137459,14.072904569686798,2.77355080506139,10.306453314811662,-3.5672596298828125,85.1852532114136,-3.089370104965994,3.766451254875134,1,-2.8000030517578125,-8.800003051757812,-17.80000114440918,-26.400001525878906,-16.20000457763672,2,-0.03717878174046052,3.0000176064087327,120.33333587646484,-1.8421242839847491,120.1999969482422,-1.2105225116699292,119.73332977294922,-0.03717878174046052 3601,2020-01-23,117.8000030517578,122.0,117.66666412353516,121.93333435058594,615453.0,-0.03389828811655293,1.031253129246835,-3.444429609567236,67.31708161253327,86.32489262564042,0.6919384963859869,-2.9953193430219898,-10.38494290933697,-18.947138814977535,48.7629259641608,4.333335876464844,4.868730784838263,2.0033370971679574,-5.105439106849275,9.11211330118519,-1.5510510048406587,5.5577251991765735,4.9333267211914205,2.631689901189002,-81.16826478513386,3.5543881020086143,1,1.366661071777358,-4.133338928222642,-13.33333587646483,-22.266670227050767,-14.333335876464844,3,0.0,-1.0499992847435806,121.93333435058594,3.0000176064087327,120.33333587646484,-1.8421242839847491,120.1999969482422,0.0 3602,2020-01-24,119.26666259765624,119.53333282470705,117.4000015258789,117.8000030517578,656001.0,0.01245042027082155,1.1333312988280786,-0.35483716156850464,72.07207718062847,84.88846346785006,-0.3168354219121028,-3.922769600460711,-11.528569461938318,-20.17928553298104,49.75954928895965,2.133331298828139,4.909162951861873,2.9999969482421704,-3.6885295330021677,9.688523429486509,-0.3442662923799986,6.3442601888643395,3.466667175292983,34.99992847435779,-47.391958098537714,3.344263240622168,1,-0.09999847412107954,-5.066665649414048,-14.74999618530272,-23.733329772949205,-16.79999542236328,4,-0.02515371801859201,1.031253129246835,117.8000030517578,-1.0499992847435806,121.93333435058594,3.0000176064087327,120.33333587646484,-0.02515371801859201 3603,2020-01-27,115.26666259765624,117.86666870117188,115.06666564941406,117.86666870117188,472833.0,-0.033538290691455974,1.153843445191732,-1.7727400409908647,55.147046139489206,81.73407835213091,3.707228186550523,0.3968605164041463,-7.241058253681089,-15.995457066170033,49.74626733824619,4.199996948242173,4.636341878402078,-1.1900028228759965,-7.5101603545638795,5.130154708811887,-4.350081588719931,1.970075942967938,7.2533340454101705,2.60865671196188,-79.3131147861808,3.160078765843941,1,3.633335113525405,-0.2666664123535014,-10.74999618530272,-19.733329772949205,-9.799995422363281,0,-0.03585886157956786,1.1333312988280786,119.26666259765624,1.031253129246835,117.8000030517578,-1.0499992847435806,121.93333435058594,-0.03585886157956786 3604,2020-01-28,116.13333129882812,117.5999984741211,114.26666259765624,115.8000030517578,451689.0,0.007518814908322957,1.0408204256273326,-0.12820287099311486,55.47445377421218,77.98440337454278,2.905753925723374,-0.16313733956791054,-7.797769636443206,-16.65435979234961,49.544996079224454,3.333335876464858,4.416605668918962,-0.5233341217040959,-6.511905436199456,5.465237192791264,-3.517619778951783,2.470951535543591,5.939465484619134,22.04726679961049,-57.095233305381136,2.994285657247681,1,2.3666648864746094,-0.7666664123535156,-11.14999771118164,-20.133331298828125,-11.733329772949219,1,-0.057979304456731495,1.153843445191732,115.26666259765624,1.1333312988280786,119.26666259765624,1.031253129246835,117.8000030517578,-0.057979304456731495 3605,2020-01-29,117.06666564941406,117.4000015258789,115.73332977294922,116.8000030517578,268827.0,0.008036748280167094,2.5714355780077494,0.8000000000000085,52.895753578157425,73.9201923821751,1.9589494091094508,-0.7849261598652504,-8.406059755412429,-17.363875788482602,49.14835613459552,1.6666717529296875,4.1105503991416015,0.18666687011719318,-5.489936692570637,5.863270432805024,-2.651634911226722,3.0249686514611085,4.38164039916991,36.20691696329222,-38.63261186320626,2.8383017813439126,1,1.4333305358886719,-1.4666671752929688,-11.666664123535156,-19.466663360595703,-13.199996948242188,2,-0.049544445633459944,1.0408204256273326,116.13333129882812,1.153843445191732,115.26666259765624,1.1333312988280786,119.26666259765624,-0.049544445633459944 3606,2020-01-30,115.93333435058594,116.86666870117188,115.66666412353516,116.53333282470705,192759.0,-0.00968107609917046,-1.1176446828992455,-2.2500286106659897,49.45455362619674,69.55403584629788,2.9417901142736156,0.7158966220588496,-6.986389846854877,-16.007850650439337,48.81260785039406,1.4000015258789062,3.828811897065748,-1.1566646575927706,-6.319062158442421,4.0057328432568795,-3.7378634080175885,1.4245340928320473,4.940440221923822,31.64564480170599,-39.49026562108896,2.5811987504248233,1,2.566661834716797,-0.10000228881835938,-9.80000114440918,-17.766666412353516,-15.0,3,-0.08798163733298303,2.5714355780077494,117.06666564941406,1.0408204256273326,116.13333129882812,1.153843445191732,115.26666259765624,-0.08798163733298303 3607,2020-01-31,115.86666870117188,117.73332977294922,115.73332977294922,115.93333435058594,404106.0,-0.0005750343487271881,-10.99963380023803,0.11110969825667628,44.8818982782042,64.70369154098765,2.684604092125298,1.0572950666694965,-6.623957996688773,-15.721940410984075,48.40104351625728,2.0,3.382333171343163,-1.3633304595947209,-6.208436023910963,3.481775104721521,-3.785883241752842,1.0592223225634,4.4785369133496005,44.444538634340915,-22.088489264088196,2.4225527821581188,1,2.6333274841308594,-0.033336639404296875,-9.666669845581055,-17.63333511352539,-19.866668701171875,4,-0.10701957400587203,-1.1176446828992455,115.93333435058594,2.5714355780077494,117.06666564941406,1.0408204256273326,116.13333129882812,-0.10701957400587203 3608,2020-02-03,115.8000030517578,115.93333435058594,114.8000030517578,115.53333282470705,454242.0,-0.0005753652034824475,3.249996423717956,-4.000114442663799,44.488203344469525,59.851506910693885,2.303758921897,1.439280727229928,-6.297037563681485,-15.453352544386604,47.776510530776214,1.1333312988281392,2.8616928939827346,-1.5833297729492273,-6.004834796616521,2.8381752507180664,-3.794082284782874,0.6274227388844196,4.058919121414462,44.23096814801592,-17.953921636109285,2.2107525118336495,2,2.699993133544936,0.4999961853027486,-9.333337783813462,-17.366672515869126,-18.933334350585923,0,-0.11514106671055435,-10.99963380023803,115.86666870117188,-1.1176446828992455,115.93333435058594,2.5714355780077494,117.06666564941406,-0.11514106671055435 3609,2020-02-04,119.13333129882812,119.26666259765624,115.8000030517578,115.8000030517578,695622.0,0.028785217264462926,-1.0799989013654934,12.499814035992573,51.71232353255869,54.827043451827734,-1.3607928500146613,-1.5204520261979155,-9.298071974634723,-18.54629386983929,47.07378377917352,3.4666595458984375,2.373585843585161,1.46333198547363,-2.599674928310648,5.526338899257908,-0.5681714714185091,3.494835442365769,0.27821010830285786,97.01496616301228,37.97704342369464,2.03150345689214,2,-1.0,-2.2666664123535156,-11.966665267944336,-19.86666488647461,-25.400001525878906,1,-0.11471738408165877,3.249996423717956,115.8000030517578,-10.99963380023803,115.86666870117188,-1.1176446828992455,115.93333435058594,-0.11471738408165877 3610,2020-02-05,121.4000015258789,124.8000030517578,115.33333587646484,116.33333587646484,745845.0,0.019026331273866326,-1.6792458126493899,1.5200020141632231,55.93750234693427,53.56264575565007,-4.147194046041335,-3.388540665129355,-11.220750391800408,-20.543117914928757,47.24506163267186,9.466667175292955,1.8913033599581297,3.366668701171875,-0.6642066292053244,7.397544031549074,1.3512310359832753,5.382106366360475,-7.1333389282226705,65.99998474121108,11.641854272754223,2.015437665188602,2,-1.8666687011718892,-3.200000762939453,-13.900003433227539,-21.900001525878906,-37.400001525878906,2,-0.140032947169083,-1.0799989013654934,119.13333129882812,3.249996423717956,115.8000030517578,-10.99963380023803,115.86666870117188,-0.140032947169083 3611,2020-02-06,115.06666564941406,120.4000015258789,113.93333435058594,119.66666412353516,1614450.0,-0.05216915812900347,1.1318659759976155,-0.9078946179630115,41.293535595828786,50.14280780178344,1.9642002208479425,3.0209206379133207,-4.6357144450381895,-14.022990392248005,46.67479345023654,7.466667175292969,1.229638546527596,-2.9166671752929716,-7.073111126393556,1.2397767758076128,-4.994889150843264,-0.8384451997426794,9.733337402343736,10.429427177676876,-37.48414873823892,2.0782219755502895,2,4.3000030517578125,3.1333351135253906,-6.966665267944336,-14.533332824707031,-29.599998474121094,3,-0.09733485267024611,-1.6792458126493899,121.4000015258789,-1.0799989013654934,119.13333129882812,3.249996423717956,115.8000030517578,-0.09733485267024611 3612,2020-02-07,115.13333129882812,116.8000030517578,113.73332977294922,115.13333129882812,593700.0,0.0005793654403543069,-1.190478526002573,-0.0,40.40404011212899,48.504696020965646,1.3964103644813548,3.0308916331896825,-4.373792525249399,-13.912289577809332,45.91233934931209,3.0666732788085795,0.23399836380785644,-2.800001525878912,-7.07258556010656,1.4725825083487365,-4.936293542992729,-0.6637095087650948,9.666671752929673,12.650608639181115,-29.535361882271978,2.1362920171138233,2,4.133335113525391,3.066669464111328,-6.633331298828125,-14.166664123535156,-31.866668701171875,4,-0.12333523913579947,1.1318659759976155,115.06666564941406,-1.6792458126493899,121.4000015258789,-1.0799989013654934,119.13333129882812,-0.12333523913579947 3613,2020-02-10,115.93333435058594,116.0,113.93333435058594,114.93333435058594,959772.0,0.006948492176270138,2.6470635754099683,100.0,41.871915766947495,46.993302909047344,0.7832911549837718,2.2130905072057487,-4.8549273278855765,-14.550827560199139,44.8790656978123,2.0666656494140625,-0.14444540997966726,-1.9166652679443388,-6.280659616618209,2.4473290807295314,-4.098662442281281,0.2653319063926034,8.424001770019515,19.879547558790563,-16.759564083151666,2.1819971743369355,2,3.333332061767578,2.2666664123535156,-7.0500030517578125,-14.366668701171875,-32.93333435058594,0,-0.17193790260794994,-1.190478526002573,115.13333129882812,1.1318659759976155,115.06666564941406,-1.6792458126493899,121.4000015258789,-0.17193790260794994 3614,2020-02-11,118.13333129882812,118.93333435058594,116.5999984741211,116.5999984741211,361125.0,0.018976396741849255,-2.0434825875597706,1.5333328247070312,43.13252208021127,45.90849940927555,-1.2328145811250835,0.05254151076668734,-6.766244177965831,-16.584507603739098,43.920926736086024,3.0,-0.7215237584870806,0.2599983215332031,-4.104858889182097,4.624855532248503,-1.922430283824454,2.4424269268908603,5.7990445678710785,39.75902617731029,8.878126022014676,2.182428605357651,2,1.1333351135253906,0.06666946411132812,-9.049999237060547,-16.566665649414062,-38.866668701171875,1,-0.18002254201958,2.6470635754099683,115.93333435058594,-1.190478526002573,115.13333129882812,1.1318659759976155,115.06666564941406,-0.18002254201958 3615,2020-02-12,116.5999984741211,118.8000030517578,115.86666870117188,118.8000030517578,391479.0,-0.01297967989092208,1.6666620428008359,-1.4347860700478072,47.60637302212701,45.70314600882336,0.2540791751521567,1.5166155167300417,-4.979738031536627,-14.898472531690885,42.67848637490652,2.9333343505859233,-0.7617342042432682,-1.1800010681152315,-5.571188664741868,3.211186528511405,-3.3755948664285427,1.0155927301980796,6.924415548828108,42.99999771118338,8.192745814476268,2.1955937983133147,2,2.666667938232422,1.6000022888183594,-6.366664886474609,-14.333332061767578,-38.666664123535156,2,-0.1961120840515881,-2.0434825875597706,118.13333129882812,2.6470635754099683,115.93333435058594,-1.190478526002573,115.13333129882812,-0.1961120840515881 3616,2020-02-13,115.06666564941406,116.53333282470705,113.93333435058594,116.06666564941406,345012.0,-0.013150367450882494,1.6896521787171326,0.45454450875471497,41.64456772899421,45.34344261446669,1.8456348021379654,2.899314216187321,-3.199381729251087,-13.232577097727443,40.96070732008475,2.6666641235351562,-0.910700528784929,-2.523333740234378,-7.043495363100121,1.996827882631365,-4.783414551667249,-0.2632529288015064,8.066105003535142,25.641051975204487,-8.764188160841986,2.2600808114328697,2,4.200000762939453,4.200000762939453,-4.833332061767578,-12.799999237060547,-33.866668701171875,3,-0.26998840606078045,1.6666620428008359,116.5999984741211,-2.0434825875597706,118.13333129882812,2.6470635754099683,115.93333435058594,-0.26998840606078045 3617,2020-02-14,115.06666564941406,115.73332977294922,114.13333129882812,114.5999984741211,348528.0,0.0,-1.2857096146615006,-0.46666717529296875,49.526821054820495,45.903289026727904,1.9223790876282578,2.66859379638025,-2.9429668387928274,-13.068863431732467,38.89790361093311,1.5999984741210938,-1.0768396000378146,-2.2900005340576115,-6.826073506190994,2.246072438075771,-4.558037020124303,-0.02196404799092022,7.6901273683351405,22.6666259765625,-15.109611175404353,2.268036486066689,2,4.200000762939453,4.200000762939453,-3.8666648864746094,-12.066665649414062,-40.400001525878906,4,-0.25724216746061435,1.6896521787171326,115.06666564941406,1.6666620428008359,116.5999984741211,-2.0434825875597706,118.13333129882812,-0.25724216746061435 3618,2020-02-17,115.73332977294922,116.13333129882812,114.8000030517578,115.06666564941406,332118.0,0.005793720707666594,-1.2222335251295129,1.4285644219922506,49.04458204086125,45.606873305428195,1.391604886972317,1.739316217055773,-3.316541629571077,-13.543921183869955,36.555408823058116,1.3333282470703267,-1.0725008115493324,-1.4000030517578068,-5.7839194940454774,2.983913390529864,-3.591961272901642,0.7919551693860285,6.66252471500799,35.999908447265625,-3.6103706701271676,2.1919582211438353,2,3.533336639404297,3.533336639404297,-3.9833297729492188,-12.466663360595703,-33.599998474121094,0,-0.2805299669419995,-1.2857096146615006,115.06666564941406,1.6896521787171326,115.06666564941406,1.6666620428008359,116.5999984741211,-0.2805299669419995 3619,2020-02-18,114.5999984741211,115.46666717529295,114.13333129882812,114.93333435058594,250194.0,-0.009792609450117284,-1.1052612558349422,-0.5000057220677264,44.16403398283097,44.29871015386116,2.0274671334481553,2.5519361486740166,-1.8607110486193505,-12.189565336009778,34.25488078520613,1.5999984741210938,-0.9917631818161965,-2.2466674804687443,-6.497317994986432,2.003983034048943,-4.371992737727595,-0.12134222320989352,7.449355025235789,13.698572154184813,-25.25403988951719,2.125325257258844,2,2.4666671752929688,4.666667938232422,-2.1999988555908203,-10.233333587646484,-27.066665649414062,1,-0.2757417006533118,-1.2222335251295129,115.73332977294922,-1.2857096146615006,115.06666564941406,1.6896521787171326,115.06666564941406,-0.2757417006533118 3620,2020-02-19,117.4000015258789,117.86666870117188,114.4000015258789,114.4000015258789,318003.0,0.024432836728092155,-1.3111114501953125,-8.999931335973084,53.2163760301776,45.62347020212214,-1.5640859352755712,-0.6378072162711419,-4.294730977689767,-14.74469564919572,31.671265198933707,3.4666671752929688,-0.820413726521366,0.7800022125244084,-2.751139576647006,4.311144001695823,-0.9855686820612988,2.5455731071101155,4.316711024421664,88.13558335757928,46.265172433191246,1.7655708945857098,2,-1.0666694641113281,1.8666648864746094,-4.80000114440918,-11.233333587646484,-29.73333740234375,2,-0.3248154892043744,-1.1052612558349422,114.5999984741211,-1.2222335251295129,115.73332977294922,-1.2857096146615006,115.06666564941406,-0.3248154892043744 3621,2020-02-20,117.8000030517578,118.8000030517578,116.46666717529295,116.5999984741211,328734.0,0.0034071679785345754,-2.1818205462990763,0.40000152587890153,54.17867691775948,47.15398540274775,-1.7160502288923425,-1.093893216148473,-4.36168868776106,-14.877980841676262,30.733238758324095,2.3333358764648438,-1.0497365904212472,1.1800037384033004,-2.351138050768114,4.711145527574715,-0.5855671561824067,2.9455746329890076,3.5973741874487217,78.57145192669243,35.49711809292762,1.7655708945857098,2,-1.3666687011718608,1.4666633605957173,-4.966669082641587,-10.900001525878892,-33.33333587646483,3,-0.3384267204446135,-1.3111114501953125,117.4000015258789,-1.1052612558349422,114.5999984741211,-1.2222335251295129,115.73332977294922,-0.3384267204446135 3622,2020-02-21,116.26666259765624,117.73332977294922,115.93333435058594,117.73332977294922,254736.0,-0.013016472108475785,1.454538361102586,-1.2222179836859,50.94849477665729,48.162494181604394,-0.005632691138728774,0.2141506152822643,-2.5234488673985567,-13.085197057558233,29.82806703514355,1.8666687011718608,-1.6424507163391269,-0.2033367156982564,-3.5087578254748735,3.1020843940783607,-1.856047270586572,1.4493738391900592,4.824152742899997,45.71419229322984,2.671071322475555,1.6527105548883112,2,0.1666717529297017,3.00000381469728,-3.216661453247056,-9.166660308837876,-30.86666107177733,4,-0.30160550639320527,-2.1818205462990763,117.8000030517578,-1.3111114501953125,117.4000015258789,-1.1052612558349422,114.5999984741211,-0.30160550639320527 3623,2020-02-24,111.13333129882812,112.66666412353516,108.06666564941406,112.66666412353516,1041609.0,-0.04415136019335253,5.0,1.0454538361102486,34.848490102886956,47.24204618412392,4.889385659883004,5.293338124986505,2.7926442378515617,-7.722831960879745,29.3884483400836,8.199996948242173,-1.4675426264223148,-5.130001449584967,-9.184248767649876,-1.075754131520057,-7.1571251086174215,-3.102877790552512,9.663184619023824,28.57140826248902,-7.328845193524767,2.0271236590324544,2,2.3000030517578125,5.3000030517578125,2.6833343505859375,-3.433330535888672,-21.133331298828125,0,-0.3281343837092149,1.454538361102586,116.26666259765624,-2.1818205462990763,117.8000030517578,-1.3111114501953125,117.4000015258789,-0.3281343837092149 3624,2020-02-25,109.4000015258789,112.5999984741211,109.33333587646484,111.26666259765624,1031337.0,-0.015596848872355351,-2.266675059032665,1.217388059330163,26.8041255357781,44.93068535230738,5.871013685099712,6.847430621456425,4.7203021235659435,-5.772480384974557,29.356416525675954,3.26666259765625,-1.315995263724048,-6.526664733886719,-11.613218832745446,-1.4401106350279917,-9.069941783316082,-3.9833876844573552,10.632723375866775,12.42237923289075,-18.857894209400378,2.54327704942936,2,4.033332824707031,7.033332824707031,4.9499969482421875,-1.1666679382324219,-25.0,1,-0.24923829841630085,5.0,111.13333129882812,1.454538361102586,116.26666259765624,-2.1818205462990763,117.8000030517578,-0.24923829841630085 3625,2020-02-26,111.26666259765624,111.66666412353516,104.93333435058594,109.1999969482422,821166.0,0.017062715226157987,3.697668600628094,-1.107145630591777,41.12148566457744,44.87256512292774,3.5405902041193826,4.768449470103093,3.0930092574827057,-7.395223634475499,29.726389399863308,6.733329772949219,-1.2275048702282731,-4.370003509521496,-9.830501628411056,1.090494609368065,-7.100252568966269,-1.6397544500767225,8.048098748949542,45.67303354218792,11.269670270964234,2.730249059444777,2,0.6000061035156392,3.600006103515639,3.9000034332275533,-3.0333290100097514,-28.86666107177733,2,-0.2133013538724503,-2.266675059032665,109.4000015258789,5.0,111.13333129882812,1.454538361102586,116.26666259765624,-0.2133013538724503 3626,2020-02-27,105.73332977294922,109.53333282470705,103.1999969482422,108.33333587646484,974931.0,-0.049730374718937376,1.5333343505859232,-1.2580680886880808,32.5061969911971,42.98138467141402,8.505169498498205,10.011750379544111,8.780557295621833,-1.5827396907933178,30.289893804725722,8.066665649414034,-1.5062429954503642,-9.393336105346677,-16.418358936377516,-2.368313274315838,-12.905847520862096,-5.8808246898312575,12.430917413974967,17.431189770871345,-18.90898287081561,3.512511415515422,2,5.266670227050781,8.266670227050781,10.400001525878906,4.900001525878906,-23.79999542236328,3,-0.17087010962588856,3.697668600628094,111.26666259765624,-2.266675059032665,109.4000015258789,5.0,111.13333129882812,-0.17087010962588856 3627,2020-02-28,103.46666717529295,104.8000030517578,101.33333587646484,101.53333282470705,1479093.0,-0.021437541052794606,-1.9714354846092856,-0.7435883892625218,27.999989229085173,40.643096581216675,10.00551732575596,11.912567968690936,11.161082331395832,0.9495341096873346,30.690910352218676,4.399993896484375,-1.9426177168945316,-11.039998626708993,-19.771513912366956,-2.30848334105103,-15.405756269537974,-6.674240983880011,13.201154987763033,18.823519908016262,-18.789204432323256,4.365757642828982,2,6.600002288818374,9.600002288818374,12.949996948242202,7.833332061767592,-15.999999999999986,4,-0.1836340197158398,1.5333343505859232,105.73332977294922,3.697668600628094,111.26666259765624,-2.266675059032665,109.4000015258789,-0.1836340197158398 3628,2020-03-02,102.46666717529295,107.4000015258789,100.93333435058594,104.53333282470705,781791.0,-0.009664948406096885,-1.519481716198301,-1.0689644286244513,21.13021553422128,38.08378342026004,9.974681173419754,12.503512764703885,12.244180413547511,2.1758346380669167,31.36755425369145,6.466667175292969,-2.1552851236533,-11.373331832885754,-21.59752305847053,-1.1491406073009784,-16.48542744567814,-6.261236220093366,12.361016633372103,13.142855648118173,-23.198765995455375,5.112095612792388,3,7.4000015258789205,10.40000152587892,14.216663360595717,8.933330535888686,-10.86666870117186,0,-0.1665582195643932,-1.9714354846092856,103.46666717529295,1.5333343505859232,105.73332977294922,3.697668600628094,111.26666259765624,-0.1665582195643932 3629,2020-03-03,105.46666717529295,106.93333435058594,103.66666412353516,103.66666412353516,682209.0,0.029277813777897288,-2.6296274318653836,-0.8709696473002816,30.536127862290925,35.56375584605041,6.194265612902896,8.882556748391565,9.314420597626196,-0.5483171554789124,30.937026164623145,4.466667175292983,-2.591556210439421,-7.689998626708999,-18.2460280174202,2.866030764002204,-12.968013322064593,-2.4119839313534044,7.415807709241022,42.23603411619938,6.458368108872463,5.2780146953556,3,4.4000015258789205,7.4000015258789205,11.483329772949233,5.933330535888686,-12.466667175292955,1,-0.1466498144820133,-1.519481716198301,102.46666717529295,-1.9714354846092856,103.46666717529295,1.5333343505859232,105.73332977294922,-0.1466498144820133 3630,2020-03-04,104.4000015258789,106.33333587646484,103.66666412353516,105.46666717529295,501651.0,-0.010113770331257155,-1.1052612558349646,-0.5925910227609852,31.042652036303238,32.993086414777494,5.8367516178144,9.075636320046186,10.403843392569058,0.8025037426953077,29.192985712688635,2.6666717529296875,-3.149888842922252,-7.906664276123053,-18.405465498433983,2.5921369461878783,-13.156064887278518,-2.657263664967587,6.809593683902349,40.31009058576898,3.1159482092689714,5.249400611155469,3,4.933330535888672,8.466667175292969,12.533329010009766,6.999996185302734,-9.86666870117186,2,-0.19157087842611142,-2.6296274318653836,105.46666717529295,-1.519481716198301,102.46666717529295,-1.9714354846092856,103.46666717529295,-0.19157087842611142 3631,2020-03-05,103.86666870117188,106.46666717529295,101.86666870117188,104.4000015258789,597798.0,-0.0051085518861302415,-1.0294113192178236,0.5000000000000067,30.46511466984046,30.717155291797848,4.677701924254009,9.198482413507008,10.973548141251754,1.6070016661268625,28.192826604971703,4.5999984741210795,-3.5707257612765773,-7.879997253417969,-18.938805451067125,3.178810944231188,-13.409401352242554,-2.3505931545933834,5.904249988322036,45.360836905187476,6.067614409275073,5.529404098824581,3,2.933330535888672,9.0,13.183328628540039,7.533329010009766,-9.73333740234375,3,-0.20667522549561435,-1.1052612558349646,104.4000015258789,-2.6296274318653836,105.46666717529295,-1.519481716198301,102.46666717529295,-0.20667522549561435 3632,2020-03-06,100.93333435058594,102.26666259765624,99.26666259765624,102.26666259765624,645660.0,-0.028241344285578673,3.5000171662032753,2.499992847435779,26.077588492568566,29.742610668429137,5.819223519191695,11.608622955602272,13.905620154810123,4.797196840927953,27.430225852413383,4.600006103515639,-4.601639287480239,-10.1033317565918,-22.03549551353261,1.82883200034901,-16.069413635062205,-4.137249878121395,7.600322531460861,20.491851718441907,-18.424079047028073,5.966081878470402,3,4.999996185302734,11.09999847412108,16.23332977294922,10.466663360595703,-9.533332824707031,4,-0.18824306283199388,-1.0294113192178236,103.86666870117188,-1.1052612558349646,104.4000015258789,-2.6296274318653836,105.46666717529295,-0.18824306283199388 3633,2020-03-09,96.0,98.33333587646484,94.33333587646484,95.0,1188435.0,-0.04887715621729383,-2.428578902280322,-0.7500028610338711,23.224567590109004,29.344882007799242,9.364971387523568,15.78114016410035,18.728759740971242,9.922991437670305,26.93074219661765,6.599998474121094,-5.941621987961824,-14.039999389648443,-27.4841967562119,-0.5958020230849854,-20.762098072930172,-7.317900706366714,11.050937796544304,13.227494645799261,-27.68533115650598,6.722098683281725,3,7.0,13.566669464111328,21.166664123535156,15.39999771118164,-4.5333328247070455,0,-0.08888888359069824,3.5000171662032753,100.93333435058594,-1.0294113192178236,103.86666870117188,-1.1052612558349646,104.4000015258789,-0.08888888359069824 3634,2020-03-10,96.86666870117188,101.4000015258789,95.73332977294922,96.06666564941406,2164395.0,0.00902779897054029,-6.727236787349147,0.8000030517578125,18.699183398807293,26.853515089380338,7.301293471845014,13.955016764711416,17.738203198657345,9.272808122364864,25.4284782484416,5.6666717529296875,-7.199872062739331,-12.109997558593747,-26.207154245271028,1.9871591280835332,-19.15857590193238,-5.061419215255114,7.895100749758129,20.879120188135893,-13.479526052762488,7.048578343338638,3,5.0666656494140625,12.700000762939453,20.533329010009766,15.066661834716797,-3.1333389282226562,1,-0.05437030402375209,-2.428578902280322,96.0,3.5000171662032753,100.93333435058594,-1.0294113192178236,103.86666870117188,-0.05437030402375209 3635,2020-03-11,93.73332977294922,99.5999984741211,93.46666717529295,97.0,1292742.0,-0.03234692562710939,-2.228072993316224,-4.083322207175418,16.13507463888304,25.03450149467877,8.589225956198433,16.11355594776029,20.69364593514848,12.574675728393373,24.349980208829493,6.133331298828139,-7.741293834717652,-14.10000305175781,-29.26274522082673,1.0627391173111107,-21.681374136292277,-6.518631967223342,9.151321634577059,2.0512507512020326,-25.611213206814483,7.581371084534462,3,6.700004577636719,15.400005340576158,23.76666831970215,18.200000762939453,0.26667022705078125,2,-0.007823575399759752,-6.727236787349147,96.86666870117188,-2.428578902280322,96.0,3.5000171662032753,100.93333435058594,-0.007823575399759752 3636,2020-03-12,84.0,89.66666412353516,83.0,89.66666412353516,2109855.0,-0.10384064874817012,1.3529413348663935,1.7346912083780002,13.109751310750056,23.380030614863763,16.668330792817997,24.664685355122742,30.16024913711692,22.426968701287464,24.600706485104674,10.733329772949219,-8.239113226320484,-22.279999542236325,-40.399580848881186,-4.1604182355914645,-31.339790195558763,-13.220208888913888,17.400001525878906,5.190312514849607,-19.354753635138934,9.059790653322434,3,11.200000762939453,17.700000762939453,34.86666679382324,28.96666717529297,8.866668701171875,3,0.1253968193417505,-2.228072993316224,93.73332977294922,-6.727236787349147,96.86666870117188,-2.428578902280322,96.0,0.1253968193417505 3637,2020-03-13,85.46666717529297,91.8000030517578,83.13333129882812,85.06666564941406,1486149.0,0.017460323515392506,-3.062498994172452,-0.07058853624614772,17.97004617815807,23.02890068641229,13.834718550439334,21.994425046300663,28.395414890685714,21.08580755907917,24.66089153205146,8.666671752929673,-9.480071758798118,-19.33333244323731,-39.1838137282046,0.517148841729977,-29.258573085720954,-9.408091800753667,14.133331298828125,13.405798754003879,-10.190849424169091,9.92524064248364,3,9.5,15.5,33.316667556762695,27.5,7.533332824707031,4,0.10140402580294539,1.3529413348663935,84.0,-2.228072993316224,93.73332977294922,-6.727236787349147,96.86666870117188,0.10140402580294539 3638,2020-03-16,83.26666259765625,84.46666717529297,75.13333129882812,80.0,1931277.0,-0.02574108304848821,2.294115587916127,8.166625340937268,17.763150588627212,21.609680989338546,14.555448942335047,22.806707398732286,30.27628664836803,23.389154687334695,24.897235638793997,10.333335876464844,-10.144339790050495,-19.910003662109375,-41.25005893520127,1.4300516109825168,-30.580031298655314,-9.239976025563436,13.013336181640625,30.964455062339795,5.70836949399445,10.670027636545944,3,7.533336639404297,13.766670227050781,35.466670989990234,29.70000457763672,12.333335876464844,0,0.09767821447969971,-3.062498994172452,85.46666717529297,1.3529413348663935,84.0,-2.228072993316224,93.73332977294922,0.09767821447969971 3639,2020-03-17,83.0,85.66666412353516,77.4000015258789,84.0,1186245.0,-0.0032025133389188554,2.8153872157020166,-0.30612283029091386,13.698636311083334,19.68256813098078,12.628043858382824,21.697010788497238,30.192645844597564,23.750142555067356,25.3667891013134,8.26666259765625,-10.553707111259826,-18.59666633605957,-41.02699192127258,3.833659249153442,-29.811829128666076,-7.381503543453064,9.05066528320313,32.152596202869134,9.087544685756122,11.215162792606508,3,7.799999237060547,14.033332824707031,35.733333587646484,29.96666717529297,12.533332824707045,1,0.10200803825654159,2.294115587916127,83.26666259765625,-3.062498994172452,85.46666717529297,1.3529413348663935,84.0,0.10200803825654159 3640,2020-03-18,79.26666259765625,82.5999984741211,75.4000015258789,81.33333587646484,1500441.0,-0.044979968702936746,2.130434494162682,2.0666732788085938,14.362661776184424,17.893406698352337,13.881031355325064,23.638997978844685,33.501434614075265,27.56982730727833,25.3011175870416,7.599998474121094,-10.87172914075154,-20.423336791992185,-43.665737880806404,2.8190642968220345,-32.0445373363993,-8.802136247585068,9.400535888671882,24.79998022461543,0.9800536267772202,11.621200544407113,3,9.433334350585938,17.70000457763672,39.466670989990234,33.866672515869126,22.600006103515625,2,0.18250632360697772,2.8153872157020166,83.0,2.294115587916127,83.26666259765625,-3.062498994172452,85.46666717529297,0.18250632360697772 3641,2020-03-19,77.93333435058594,79.46666717529297,75.66666412353516,79.0,1454982.0,-0.016820794560735486,2.8000030517578125,0.5161268887305589,14.732970171389482,16.632893551554655,12.459061118783552,23.01233162594164,34.32364088418194,28.97517493666267,25.011417454784407,3.8000030517578125,-11.850949076023014,-19.76333160400391,-43.30235370544281,3.7756904974349936,-31.532842654723368,-7.993820553284451,8.02709069824219,16.80001318358974,-7.335832118407396,11.769511050719455,3,10.333332061767578,19.03333282470703,40.79999923706055,35.86666870117186,23.46666717529297,3,0.20615909460690562,2.130434494162682,79.26666259765625,2.8153872157020166,83.0,2.294115587916127,83.26666259765625,0.20615909460690562 3642,2020-03-20,81.19999694824219,83.13333129882812,79.26666259765625,80.4000015258789,1203444.0,0.04191611490612024,-1.5217350200893134,-0.7499964237179029,22.35701480175244,16.536498797292815,6.815585833284501,17.901691468033704,30.571127824469727,25.774710946366156,24.643165642070613,5.1999969482421875,-12.851899820581536,-14.743335723876953,-37.67443700383363,8.187765556079725,-26.2088863638553,-3.277785083898607,2.59500935058594,57.5949298325034,30.74382674576742,11.465550639978341,3,7.066669464111328,15.766670227050781,38.06666946411133,32.60000610351561,23.866668701171875,4,0.14367822895813842,2.8000030517578125,77.93333435058594,2.130434494162682,79.26666259765625,2.8153872157020166,83.0,0.14367822895813842 3643,2020-03-23,74.66666412353516,77.73332977294922,73.73332977294922,76.4000015258789,956850.0,-0.08045976687500933,-1.2222184546263721,-2.1666841507958456,13.333329700288317,15.940292830790709,11.180271687048815,22.72824423911426,36.485392804166096,32.23047581057406,27.039478228058105,7.466667175292969,-14.103004341254561,-19.45333518981934,-43.087333241615525,4.180662861976842,-31.27033421571744,-7.636336163921243,8.466667175292969,7.821236908024034,-16.37806271425515,11.816999025898093,3,12.0,21.60000228881836,44.60000228881836,39.13333892822264,30.26667022705078,0,0.24553575670840933,-1.5217350200893134,81.19999694824219,2.8000030517578125,77.93333435058594,2.130434494162682,79.26666259765625,0.24553575670840933 3644,2020-03-24,82.13333129882812,82.13333129882812,76.53333282470703,78.0,788394.0,0.10000001021793947,1.709678014781344,-2.3846086129793305,26.997242226175274,17.147200340489846,1.568881948198836,13.822789955306433,28.471508108953913,24.733129336251693,29.216649594215927,7.466667175292969,-14.89093003572846,-10.623334503173822,-33.68488158596324,12.438212579615595,-22.15410804456853,0.9074390382208861,-8.400001525878906,89.36170385454804,64.42433541136268,11.53077354139471,3,0.6333351135253906,14.13333511352539,37.13333511352539,31.666671752929673,19.13333129882811,1,0.1639610492151693,-1.2222184546263721,74.66666412353516,-1.5217350200893134,81.19999694824219,2.8000030517578125,77.93333435058594,0.1639610492151693 3645,2020-03-25,87.53333282470703,87.66666412353516,81.46666717529297,84.80000305175781,580044.0,0.06574677345342206,3.1333418104599264,0.6612897866967905,34.66833405688443,19.542598423393663,-5.367530236727134,6.907744822318918,22.54996467757863,19.366536674082198,29.97411260454798,6.1999969482421875,-15.048190044720457,-4.036666488647455,-25.473063032384516,17.399730055089606,-14.754864760515986,6.681531783221075,-13.800003051757812,99.04307687253254,73.52119057375137,10.718198271868532,3,-4.766666412353516,8.733333587646484,30.633333206176758,26.266670227050767,17.133331298828125,2,0.09139375529114946,1.709678014781344,82.13333129882812,-1.2222184546263721,74.66666412353516,-1.5217350200893134,81.19999694824219,0.09139375529114946 3646,2020-03-26,87.66666412353516,87.66666412353516,83.93333435058594,86.0,835665.0,0.0015232060122185587,3.480002563480474,0.6097559614026568,36.85600717304178,21.6410385339363,-5.504952650354184,5.640707616743256,21.872992512674074,19.231536466724577,30.384267428969714,3.7333297729492188,-15.22609397807318,-3.000001907348633,-23.42203121637327,17.422027401676004,-13.211016561860944,7.211012747163679,-13.376000976562494,100.0,70.79151757793258,10.211014654512317,3,-6.966667175292969,8.60000228881836,30.13333511352539,26.133338928222642,16.333335876464844,3,0.16197724322699036,3.1333418104599264,87.53333282470703,1.709678014781344,82.13333129882812,-1.2222184546263721,74.66666412353516,0.16197724322699036 3647,2020-03-27,84.46666717529297,87.0,83.26666259765625,86.73332977294922,490698.0,-0.03650186738864525,1.6666666666666667,-1.3599996337885036,38.16689432218018,23.908121170997738,-2.751022528534591,7.741182874463021,24.45301630248315,22.42614242558689,30.456949872093812,4.400001525878906,-15.10291982930491,-5.2499988555908175,-24.91873729869866,14.418739587517024,-15.084368077144745,4.58437036596311,-9.640963989257813,77.03351640228445,43.91144924627032,9.83436922155392,3,-3.7666702270507812,11.26666259765625,33.38333320617676,29.33333587646483,21.999999999999986,4,0.20047357042564884,3.480002563480474,87.66666412353516,3.1333418104599264,87.53333282470703,1.709678014781344,82.13333129882812,0.20047357042564884 3648,2020-03-30,85.4000015258789,85.4000015258789,81.0,83.46666717529297,616926.0,0.011049735733611898,3.5517233214683155,-0.8529431564208202,38.25136449701571,26.63620208054578,-3.7435981868147366,5.758964451917592,22.88272733708834,21.52259502571593,31.47665331611441,4.400001525878906,-13.727717017039183,-3.4633312225341797,-22.264725634304398,15.338063189236038,-12.864028428419289,5.937365983350929,-10.060659902343744,79.64075139042315,43.11236807371991,9.400697205885109,3,-4.700004577636719,7.799995422363281,32.44999885559082,28.433334350585938,23.933334350585938,0,0.23028880295248633,1.6666666666666667,84.46666717529297,3.480002563480474,87.66666412353516,3.1333418104599264,87.53333282470703,0.23028880295248633 3649,2020-03-31,90.0,90.0,86.66666412353516,88.13333129882812,603198.0,0.05386414978841825,2.5714274036653753,0.9655177856877896,46.286474825800084,30.183292419391965,-8.097794318752847,-0.06236690756531971,17.681795438136504,16.917694997824782,32.23889353295581,4.599998474121094,-12.715863570870198,1.9100006103515597,-15.21338727290663,19.03338849360975,-6.651693331277542,10.471694551980661,-14.167565476464844,100.0,56.668697864971406,8.561693941629098,3,-8.13333511352539,3.1666641235351562,24.933334350585938,24.166667938232422,19.933334350585938,1,0.16592593722873272,3.5517233214683155,85.4000015258789,1.6666666666666667,84.46666717529297,3.480002563480474,87.66666412353516,0.16592593722873272 3650,2020-04-01,84.4000015258789,88.46666717529297,83.80000305175781,88.33333587646484,694782.0,-0.06222220526801214,1.222222625894184,-2.1071411054980627,50.43352775614554,34.15002103992042,-1.892021868090069,4.176592741005663,22.55181744588728,22.478049518020228,33.1805470387355,6.1999969482421875,-11.605335922956016,-2.689997863769534,-18.047830594664617,12.66783486712555,-10.368914229217069,4.988918501678,-7.717513073755853,37.777794731987846,-9.949378045975159,7.67891636544754,4,-2.533336639404297,8.299995422363281,30.53333282470703,29.766666412353516,26.26666259765625,2,0.1998419522137762,2.5714274036653753,90.0,3.5517233214683155,85.4000015258789,1.6666666666666667,84.46666717529297,0.1998419522137762 3651,2020-04-02,82.4000015258789,85.73332977294922,81.5999984741211,84.80000305175781,858018.0,-0.023696682036039474,-1.06666170756968,0.6101697216564834,46.71428608797043,36.856384516166855,0.903185629248469,4.728328845862848,23.916800279656172,24.413599420706845,33.847437393946024,4.133331298828125,-10.346835253908381,-3.616664505004877,-16.89781799958577,9.664488989576014,-10.257241252295316,3.0239122422855615,-4.918462380883241,15.555572509765625,-35.00470793046655,6.640576747290443,4,-0.5333366394042969,9.233329772949219,30.96666717529297,31.766666412353516,27.933334350585938,3,0.2702264828315941,1.222222625894184,84.4000015258789,2.5714274036653753,90.0,3.5517233214683155,85.4000015258789,0.2702264828315941 3652,2020-04-03,81.93333435058594,83.93333435058594,81.80000305175781,83.93333435058594,357741.0,-0.005663436488485996,1.133331298828125,0.8333328035146055,48.516325664317854,40.76560628994792,1.6593104344308784,3.8984557107973075,23.68265284229996,24.817770965224852,33.99261428849123,2.133331298828125,-8.868334446164027,-3.1333316802978572,-14.50239899424237,8.235735633646655,-8.817865337270106,2.551201976674392,-3.7006875542900133,10.370381673177082,-40.90604142876235,5.684533656972254,4,1.3333320617675781,8.633331298828125,30.566665649414062,32.06666564941406,25.73332977294922,4,0.26932463843095444,-1.06666170756968,82.4000015258789,1.222222625894184,84.4000015258789,2.5714274036653753,90.0,0.26932463843095444 3653,2020-04-06,87.46666717529297,87.86666870117188,84.53333282470703,86.86666870117188,422049.0,0.06753457391384021,3.761903204887167,-0.2999992370605469,54.448872635134165,43.8157874464989,-2.0868539503424444,-2.431622237413592,17.627305621046503,19.255613022870463,33.00494843267509,5.9333343505859375,-7.116249278511418,2.8266677856445312,-7.397615593240957,13.05095116453002,-2.28547390379822,7.938809475087282,-8.5279791867748,69.84128137474399,15.478855500952946,5.112141689442744,4,-1.9666671752929688,3.0999984741210938,24.10000228881836,25.60000228881836,21.933334350585938,0,0.21722560849291161,1.133331298828125,81.93333435058594,-1.06666170756968,82.4000015258789,1.222222625894184,84.4000015258789,0.21722560849291161 3654,2020-04-07,91.5999984741211,94.0,89.5999984741211,90.13333129882812,1070820.0,0.04725607402582832,-2.473686112591816,2.444451508716605,62.187094829636024,46.87342753236019,-5.292704725127365,-7.356944231787395,12.981287193249926,15.120392468985798,32.66402740360041,6.533332824707031,-5.667846593787004,7.223332595825198,-1.8854730274722016,16.332138219122598,2.6689297841764983,11.777735407473898,-11.997631764914019,80.6451513665536,21.612035503621115,4.5544028116487025,4,-4.099998474121094,-1.2666664123535156,19.76667022705078,21.26667022705078,22.86666870117186,1,0.19359538971339374,3.761903204887167,87.46666717529297,1.133331298828125,81.93333435058594,-1.06666170756968,82.4000015258789,0.19359538971339374 3655,2020-04-08,93.0,93.66666412353516,90.8000030517578,91.73332977294922,614853.0,0.015283859707426073,1.2051251955033606,0.8636384916692242,64.86842303394981,49.98591818357219,-6.521518270336287,-9.291059333756593,11.044207421316486,13.725558988196099,31.91725321245936,2.866661071777358,-2.959149727843993,8.66000061035156,-0.294821177567016,17.614822398270135,4.182589716392272,13.137411504310847,-12.245822627529492,91.93548486334464,26.421683536181803,4.477410893959289,4,-5.5,-2.9000015258789062,18.366668701171875,19.866668701171875,23.8000030517578,2,0.182078863984795,-2.473686112591816,91.5999984741211,3.761903204887167,87.46666717529297,1.133331298828125,81.93333435058594,0.182078863984795 3656,2020-04-09,94.53333282470705,96.66666412353516,94.13333129882812,94.8000030517578,455871.0,0.016487449728032733,-3.749969601819599,-0.21052853485918552,63.6239826411502,52.814483552346644,-7.798474030269674,-10.534931496582445,9.01707666695755,12.190395782443701,29.94376857618849,3.6666641235351562,-1.1399839851750215,9.666666793823254,-0.37679507386988575,19.710128661516393,4.644935859976684,14.688397727669823,-12.719489642034176,85.65023249989873,18.344310517878085,5.021730933846571,4,-5.700000762939467,-4.433334350585952,16.56666755676268,18.33333587646483,24.13333129882811,3,0.1706628848973739,1.2051251955033606,93.0,-2.473686112591816,91.5999984741211,3.761903204887167,87.46666717529297,0.1706628848973739 3657,2020-04-14,94.13333129882812,96.53333282470705,93.0,96.33333587646484,1238199.0,-0.004231327870568569,1.7179499217986414,8.249907017996474,72.74143604828693,56.64671372471011,-6.574425620166821,-9.963171353902851,8.910600328842179,12.588351398025537,28.37941036503329,3.5333328247070455,-0.011608258789209458,8.833332061767578,-2.0332597181634213,19.699923841698578,3.4000361718020855,14.26662795173307,-10.834206022069026,79.12087981186413,4.113307228777188,5.433295889965499,4,-5.0,-6.133335113525391,15.700002670288086,18.73333740234375,25.20000457763672,1,0.17209636962926012,-3.749969601819599,94.53333282470705,1.2051251955033606,93.0,-2.473686112591816,91.5999984741211,0.17209636962926012 3658,2020-04-15,91.4000015258789,94.4000015258789,91.26666259765624,94.33333587646484,621978.0,-0.029036790000262602,1.0434825875597797,1.333331021400407,62.171636162777105,58.411731651040895,-3.241354381216084,-6.945362350592276,11.097397392584881,15.283495199008144,25.831950396260094,3.1333389282226705,0.9027007720350326,5.693335342407224,-5.4578872977461685,16.844557982560616,0.11772402233052048,11.268946662483927,-6.764122364442201,25.471744965138697,-45.748857345961,5.575611320076697,4,-2.2666702270507812,-3.8333358764648438,17.583330154418945,20.63333129882811,30.26666259765625,2,0.17797223551523156,1.7179499217986414,94.13333129882812,-3.749969601819599,94.53333282470705,1.2051251955033606,93.0,0.17797223551523156 3659,2020-04-16,91.46666717529295,94.06666564941406,89.73332977294922,91.73332977294922,422967.0,0.0007293834606247884,-1.321427403665375,0.09090767222052201,56.008150247225075,59.03113415004972,-3.439829192634619,-6.688106620039449,10.366245801082371,15.192481791641868,23.491281265321984,4.333335876464844,2.011188938495337,5.336667633056621,-6.022805457048932,16.696140723162173,-0.34306891199615563,11.016404178109397,-5.627709517646409,25.000055019663826,-40.93724920810856,5.67973654505278,4,-2.3333358764648295,-3.900001525878892,14.81666755676271,18.100002288818374,30.13333129882814,3,0.19606414997298738,1.0434825875597797,91.4000015258789,1.7179499217986414,94.13333129882812,-3.749969601819599,94.53333282470705,0.19606414997298738 3660,2020-04-17,93.73332977294922,95.33333587646484,93.4000015258789,93.73332977294922,740100.0,0.024781296483803006,-4.80009155413138,-0.0,58.69981063631362,60.36285909986564,-4.742002213355775,-8.237746192240365,7.374663082151727,12.903759938185942,20.785346127974453,3.866668701171889,3.178225937790785,6.8799968719482365,-4.481709364142887,18.24170310803936,1.1991437539026748,12.560849989993798,-6.8116014687138176,57.692299227743995,-3.7736984506520272,5.680853118045562,4,-4.499996185302734,-7.0666656494140625,12.016672134399414,15.83333969116211,26.466667175292983,4,0.2211949309020198,-1.321427403665375,91.46666717529295,1.0434825875597797,91.4000015258789,1.7179499217986414,94.13333129882812,0.2211949309020198 3661,2020-04-20,94.0,95.5999984741211,93.33333587646484,95.4000015258789,393690.0,0.0028449883056191894,1.518520402324428,-100.0,64.92693340086701,62.18625995948221,-3.5650765142538887,-7.630231950362315,6.575398764914993,12.603583533888695,17.949983165374263,2.26666259765625,3.578474731331596,6.343333816528315,-4.628125233948296,17.314792867004925,0.8576042912900022,11.829063341766627,-6.103778113834622,62.74512223855297,3.114126605017738,5.485729525238308,4,-3.4000015258789062,-8.800003051757812,10.783334732055664,15.133335113525376,26.666664123535156,0,0.24255322395487022,-4.80009155413138,93.73332977294922,-1.321427403665375,91.46666717529295,1.0434825875597797,91.4000015258789,0.24255322395487022 3662,2020-04-21,92.86666870117188,94.33333587646484,92.86666870117188,94.06666564941406,326142.0,-0.012056715944980034,-1.4444515087166054,0.8571397431076669,61.618261546961506,62.98285872746303,-0.8021044752578774,-5.8794928789229175,7.149836466503757,13.731605906388566,15.883404838852922,1.4666671752929688,4.157886941799859,4.626668930053711,-6.138003575186531,15.391341435293953,-0.7556673225664099,10.009005182673832,-4.093402591269523,53.409167754721985,-3.5382681681396875,5.382336252620117,4,0.26666259765625,-7.6666717529296875,5.583332061767578,11.033332824707031,26.866661071777344,1,0.27781760434826186,1.518520402324428,94.0,-4.80009155413138,93.73332977294922,-1.321427403665375,91.46666717529295,0.27781760434826186 3663,2020-04-22,93.0,94.5999984741211,92.66666412353516,92.8000030517578,730734.0,0.0014357282402059912,-7.285574156421658,-0.16666454738503023,55.421688740443486,62.23114693977496,-0.07597953476509645,-4.81582341663092,6.421847281255566,13.580913453075652,13.144658265044598,1.9333343505859375,5.188573861174561,3.8433334350585966,-5.006738566410604,12.693405436527797,-0.5817025656760109,8.268369435793204,-3.437394088734365,55.68185956023491,4.007600250254654,4.425036000734601,4,0.1999969482421875,-7.8000030517578125,4.966667175292969,10.900001525878906,28.599998474121094,2,0.2831541492092995,-1.4444515087166054,92.86666870117188,1.518520402324428,94.0,-4.80009155413138,93.73332977294922,0.2831541492092995 3664,2020-04-23,95.5999984741211,96.26666259765624,92.26666259765624,92.26666259765624,414573.0,0.02795697284001175,-1.399998168946689,16.666933699548746,72.7027058792963,63.10162281148013,-2.289694137187695,-6.69864720528642,3.174219244679364,10.947626597782943,11.372264531343248,4.0,6.321688568600507,5.769998550415039,-2.8769925312364677,14.416989632066546,1.4465030095892786,10.0934940912408,-5.326986741628502,83.33339691162145,28.666135263934464,4.323495540825755,4,-2.4000015258789062,-10.400001525878906,-1.6833324432373047,4.366668701171875,26.666664123535142,3,0.27266387097767897,-7.285574156421658,93.0,-1.4444515087166054,92.86666870117188,1.518520402324428,94.0,0.27266387097767897 3665,2020-04-24,95.53333282470705,95.66666412353516,93.1999969482422,95.66666412353516,471453.0,-0.000697339440147493,36.000572213320915,-0.039999359131343885,78.88564024187656,64.79736254489417,-2.0404606815415036,-6.326262353428675,2.628559414951795,10.968568950938987,10.594546023208038,2.4666671752929545,6.771365387014399,5.303332901000985,-3.631672021158039,14.238337823160009,0.8358304399214802,9.77083536208049,-4.620955853110203,81.66675567627024,21.141177717662018,4.467502461079512,4,-2.4000015258789205,-10.333335876464858,-1.6166667938232564,4.433334350585923,30.533332824707017,4,0.2728541429329536,-1.399998168946689,95.5999984741211,-7.285574156421658,93.0,-1.4444515087166054,92.86666870117188,0.2728541429329536 3666,2020-04-27,101.86666870117188,105.33333587646484,96.0,96.33333587646484,1172343.0,0.06629451406333531,-2.0107512856135568,-41.50062943465766,84.8484977824064,66.142591626463,-8.073145974464097,-12.16492575427769,-4.206701386728042,4.629067128273505,10.341106264188543,9.800003051757798,6.621334438387265,10.92666854858399,0.6877094128839616,21.16562768428402,5.807188980733983,16.046148116433997,-10.378863014381196,73.46939728786842,6.32690477109611,5.119479567850013,4,-4.333335876464844,-12.333335876464844,-9.033336639404297,-1.9000015258789062,22.199996948242188,0,0.17997376846445778,36.000572213320915,95.53333282470705,-1.399998168946689,95.5999984741211,-7.285574156421658,93.0,0.17997376846445778 3667,2020-04-28,101.4000015258789,103.26666259765624,99.66666412353516,103.06666564941406,674619.0,-0.004581156734024039,2.4838840671734426,-0.30120438736186084,79.60341183183338,68.07945558969148,-7.227332940889696,-10.924726836401788,-4.257730454652275,5.088921033281537,9.984783124993008,3.5999984741210795,6.203474607229452,9.613334655761719,-1.1583929401247843,20.385062251648222,4.227470857818474,14.999198453704963,-8.250732216327322,69.89796663114721,2.968924961656299,5.3858637979432515,4,-3.866668701171875,-11.866668701171875,-8.783334732055664,-1.4333343505859375,26.13333129882814,1,0.19000653163441106,-2.0107512856135568,101.86666870117188,36.000572213320915,95.53333282470705,-1.399998168946689,95.5999984741211,0.19000653163441106 3668,2020-04-29,105.06666564941406,106.5999984741211,101.66666412353516,102.33333587646484,1467705.0,0.03616039515146707,-1.4262260635952775,-1.6400003662114964,79.19076348989364,70.65530150554353,-9.77997865598391,-13.74730040852404,-8.43164950441519,1.4484051283463941,9.467956570888065,5.1999969482421875,5.876079455170711,12.296665573120123,0.44341340893949166,24.149917737300754,6.370039491029814,18.22329165521043,-10.455308351832883,89.30233102801462,23.11239660419939,5.926626082090315,4,-5.633335113525391,-14.900001525878906,-12.44999885559082,-5.099998474121094,20.933334350585938,2,0.13959388577605392,2.4838840671734426,101.4000015258789,-2.0107512856135568,101.86666870117188,36.000572213320915,95.53333282470705,0.13959388577605392 3669,2020-04-30,104.93333435058594,106.1999969482422,103.5999984741211,106.1999969482422,778158.0,-0.0012690161813360135,3.1052739362982966,-0.4634137491172738,77.37004824019867,72.72977235041965,-8.421079153845767,-13.109994676281062,-8.78104470589318,1.6254709838758004,9.818767645328471,2.599998474121108,5.203326392957067,11.41666755676269,-1.5325987433269574,24.365933856852337,4.942034406717866,17.891300706807513,-8.643567288289177,87.56220944963033,23.611518974901067,6.47463315004482,4,-5.500003814697266,-13.366668701171875,-13.466669082641602,-5.666667938232422,20.0,3,0.15883097803650514,-1.4262260635952775,105.06666564941406,2.4838840671734426,101.4000015258789,-2.0107512856135568,101.86666870117188,0.15883097803650514 3670,2020-05-04,101.26666259765624,102.86666870117188,99.66666412353516,101.93333435058594,992385.0,-0.03494286897125776,1.5263123023641019,0.5263214956873759,64.0668488158549,72.63420739652943,-3.9933719930935467,-8.55346653593493,-5.739925551572597,5.317128698674139,9.467073478452873,5.266670227050781,5.303234810309007,6.906662750244124,-5.735965646462006,19.549291146950253,0.5853485518910588,13.227976948597188,-3.533463137704075,49.68550335657407,-11.044447587250495,6.321314198353065,5,-1.833332061767564,-7.466663360595689,-11.74999618530272,-1.9999961853027202,23.933334350585966,0,0.20737328022189638,3.1052739362982966,104.93333435058594,-1.4262260635952775,105.06666564941406,2.4838840671734426,101.4000015258789,0.20737328022189638 3671,2020-05-05,104.66666412353516,104.66666412353516,101.26666259765624,104.1999969482422,903525.0,0.03357473662766508,13.571419229323062,-0.6999954223981694,69.55445930193856,73.51600714708243,-6.393536827911504,-10.750982094660884,-9.751764118372932,1.9397836075151957,8.901339525848439,3.4000015258789205,5.872869697499723,9.19333114624024,-2.925525897135458,21.312188189615938,3.133902624552391,15.252759667928089,-5.69211280159935,72.11537403467999,13.14533357902502,6.059428521687847,5,-5.233333587646484,-10.86666488647461,-15.14999771118164,-5.399997711181641,13.533332824707045,1,0.20445861827239553,1.5263123023641019,101.26666259765624,3.1052739362982966,104.93333435058594,-1.4262260635952775,105.06666564941406,0.20445861827239553 3672,2020-05-06,104.0,104.93333435058594,103.1999969482422,104.93333435058594,640377.0,-0.006369402608917718,2.7142903853384692,-2.000000000000061,75.3351232756005,75.72861098432212,-4.449434696971053,-8.797423550304046,-9.66786677692275,2.6169417544840314,8.319130555603227,1.7333374023437358,6.191455189238724,7.423333740234369,-3.4601874318485386,18.306854912317277,1.9815731541929154,12.865094326275823,-4.333335876464844,62.50002750983201,-0.6781032922490553,5.441760586041451,5,-4.566669464111328,-10.200000762939453,-15.516668319702148,-4.733333587646484,13.400001525878906,2,0.1929487081674428,13.571419229323062,104.66666412353516,1.5263123023641019,101.26666259765624,3.1052739362982966,104.93333435058594,0.1929487081674428 3673,2020-05-07,106.46666717529295,106.93333435058594,103.46666717529295,103.5999984741211,1208730.0,0.023717953608586084,-1.212767718874474,-3.0714274036653597,77.50611657418122,76.26232328375374,-5.369642506412163,-10.295531834473806,-12.535165305442632,0.14115547119087068,8.580857635587114,3.466667175292983,6.392131054765741,8.940000915527335,-1.9122357399918855,19.792237571046556,3.513882587767725,14.366119243286946,-5.829336242675765,93.5779777984726,24.514283006339667,5.42611832775961,5,-6.400001525878892,-12.499999999999986,-18.25000381469725,-7.200000762939439,13.13333129882814,3,0.19787099764031035,2.7142903853384692,104.0,13.571419229323062,104.66666412353516,1.5263123023641019,101.26666259765624,0.19787099764031035 3674,2020-05-08,109.33333587646484,109.73332977294922,107.46666717529295,108.26666259765624,662106.0,0.02692550426559359,1.4285743479913668,0.37209506573695256,77.9904395297519,76.16285653796211,-6.798283501932531,-12.401369809484535,-15.721535621244286,-2.70421715027274,9.82892260689923,3.266662597656264,6.950665049003476,10.920002746582028,-0.7595875098876093,22.599593003051666,5.0802076183472025,16.759797874816854,-7.688644396972649,96.0265502956517,24.47006172307394,5.83979512823482,5,-6.466670989990234,-13.666671752929688,-22.383338928222656,-10.066669464111328,15.799995422363281,4,0.1524389975841105,-1.212767718874474,106.46666717529295,2.7142903853384692,104.0,13.571419229323062,104.66666412353516,0.1524389975841105 3675,2020-05-11,109.93333435058594,111.06666564941406,108.4000015258789,110.5999984741211,628158.0,0.005487790794191261,2.3333333333333335,-0.6249937415510857,78.25059587742105,75.42975632629707,-5.7449765818540754,-12.298258208693852,-16.701032502388756,-3.269634115952101,11.207386675006584,2.6666641235351562,7.894536376187787,10.673334503173834,-1.7831607172983723,23.12982972364604,4.445086892937724,16.901582113409944,-6.83268797827148,88.43539851117863,15.113123090185141,6.228247610236106,5,-4.566669464111328,-13.60000228881836,-22.416669845581055,-10.666667938232422,15.733329772949219,0,0.13644632984717653,1.4285743479913668,109.33333587646484,-1.212767718874474,106.46666717529295,2.7142903853384692,104.0,0.13644632984717653 3676,2020-05-12,110.66666412353516,112.0,108.93333435058594,109.33333587646484,453765.0,0.0066706770724389575,-1.8750017881410486,-2.0,82.01438552763994,75.6976422924978,-5.697954592994776,-12.39652324276247,-17.634780614368395,-3.9765407930067624,12.234426564266194,3.0666656494140625,8.253328780791435,10.599997711181643,-2.6330286556388245,23.83302407800211,3.9834845277714095,17.216510894591877,-5.972813895800783,84.84846120367526,8.635228836109306,6.616513183410237,5,-4.833332061767578,-13.86666488647461,-23.383333206176758,-11.39999771118164,15.200004577636719,1,0.1313252996266676,2.3333333333333335,109.93333435058594,1.4285743479913668,109.33333587646484,-1.212767718874474,106.46666717529295,0.1313252996266676 3677,2020-05-13,110.33333587646484,112.06666564941406,108.4000015258789,110.0,612084.0,-0.0030120023017792263,-1.075470557370536,0.2500028610338632,80.95239392754524,75.89337900779245,-4.43003622258162,-11.370262216572087,-17.436803711691226,-3.6269752895798604,13.46259285752151,3.6666641235351562,8.574621668770206,9.456669235229498,-4.222856120638639,23.136194591097635,2.6169065572954366,16.29643191316356,-4.17825569427734,79.84499906406833,0.9919443018337262,6.839762677934066,5,-4.466670989990234,-13.400001525878906,-23.583337783813477,-11.066669464111328,15.199996948242202,2,0.07129904130321307,-1.8750017881410486,110.66666412353516,2.3333333333333335,109.93333435058594,1.4285743479913668,109.33333587646484,0.07129904130321307 3678,2020-05-14,107.66666412353516,110.4000015258789,106.06666564941406,110.0,643686.0,-0.024169229832001426,1.7659541311880163,-6.999954223982056,71.49643602154426,75.24075542794195,-1.5150981823677938,-7.823566867739714,-14.907022992323306,-0.9700527278204873,14.83481380838983,4.333335876464844,7.982840542100831,5.976664352416989,-7.257512971279553,19.21084167611353,-0.6404243094312818,12.59375301426526,4.400001525878906,26.666641235351562,-49.48732462750772,6.617088661848272,5,-1.7999992370605469,-9.36666488647461,-20.749998092651367,-8.39999771118164,20.133338928222642,3,0.09040251670819721,-1.075470557370536,110.33333587646484,-1.8750017881410486,110.66666412353516,2.3333333333333335,109.93333435058594,0.09040251670819721 3679,2020-05-15,109.4000015258789,110.66666412353516,108.26666259765624,108.26666259765624,524880.0,0.016099109380364407,-3.2352759022274666,-0.4857161541354059,73.31838588035329,76.268703990664,-2.8476707016627785,-8.584636113997078,-16.856646056039608,-2.727641977866597,16.180610093032044,3.0,7.858867433469598,6.81333503723144,-5.92515829236244,19.55182836682532,0.44408837243449284,13.182581702028386,2.6666641235351562,55.55559794108073,-19.078945772418145,6.369246664796942,5,-2.73333740234375,-8.566669464111328,-21.366668701171875,-10.13333511352539,13.933334350585938,4,0.09323580261403697,1.7659541311880163,107.66666412353516,-1.075470557370536,110.33333587646484,-1.8750017881410486,110.66666412353516,0.09323580261403697 3680,2020-05-18,114.46666717529295,114.5999984741211,111.06666564941406,112.26666259765624,441135.0,0.04631321369968644,1.8648638617306226,1.9411709267648816,72.13114446544162,76.55500234216433,-6.531905346393941,-12.667857777888216,-22.050794528069275,-7.807439462172155,17.96220640313714,5.1999969482421875,7.638303048276242,10.8433338165283,-2.2316566919493255,23.918324325005926,4.30583856228948,17.38082907076712,-8.400001525878892,98.4375237487269,22.6784085439065,6.537495254238815,5,-5.566669464111314,-12.300003051757798,-25.550001144409165,-15.200000762939439,7.5333328247070455,0,0.09318576653586286,-3.2352759022274666,109.4000015258789,1.7659541311880163,107.66666412353516,-1.075470557370536,110.33333587646484,0.09318576653586286 3681,2020-05-19,116.8000030517578,118.66666412353516,113.73332977294922,115.0,540867.0,0.020384413506960852,-1.2769182013451177,0.8181815029182309,75.38461577156686,76.56050150838283,-7.781429445697128,-13.919135325731503,-24.469934538521315,-10.13089186952891,19.97882316388632,4.9333343505859375,7.607355346977371,12.036669540405256,-1.474044431075427,25.54738351188594,5.281312554664908,18.792026526145605,-10.562670745849601,85.18522779497745,8.325960025165713,6.7553569857403435,5,-5.733337402343736,-12.60000610351561,-28.00000381469725,-17.533336639404283,6.4666595458984375,1,0.07591319212421821,1.8648638617306226,114.46666717529295,-3.2352759022274666,109.4000015258789,1.7659541311880163,107.66666412353516,0.07591319212421821 3682,2020-05-20,118.66666412353516,119.33333587646484,115.86666870117188,116.33333587646484,390042.0,0.01598168684079737,-1.1224519347545823,1.2962912728351732,73.8317734518991,76.15224116146258,-8.212463753077401,-14.497094711958937,-26.307913473559836,-11.978843632696226,22.212102208310007,3.4666671752929688,8.286564981605238,12.613330841064453,-1.0406802712111158,26.267341953340022,5.7863252849266615,19.440336397202245,-11.932158544921876,94.97483738179953,18.87617911377228,6.827005556137785,5,-5.966663360595703,-14.133331298828125,-29.19999885559082,-19.39999771118164,4.6666717529296875,2,0.06067419717926281,-1.2769182013451177,116.8000030517578,1.8648638617306226,114.46666717529295,-3.2352759022274666,109.4000015258789,0.06067419717926281 3683,2020-05-22,119.33333587646484,119.66666412353516,116.66666412353516,118.33333587646484,803037.0,0.005618020510256061,2.600021972790361,0.42857236278504024,74.77063919175329,75.79448556835163,-7.66848410467361,-13.797174269282323,-26.778524498659394,-12.64828688629126,24.538129214624735,3.0,8.576519185054536,11.963335800170896,-1.4675698212232362,25.394241421565027,5.247882989473823,18.67878861086797,-11.842900479980472,97.07606839952055,21.50101651439742,6.715452810697067,5,-6.466670989990234,-14.633338928222656,-30.766672134399414,-20.066669464111328,3.3333282470703125,4,0.0519552805819532,-1.1224519347545823,118.66666412353516,-1.2769182013451177,116.8000030517578,1.8648638617306226,114.46666717529295,0.0519552805819532 3684,2020-05-25,121.66666412353516,123.5999984741211,119.46666717529295,120.06666564941406,793527.0,0.01955302958668481,-1.9523843259282474,1.5999984741210938,86.77885362647086,76.74206976269049,-9.016533110681152,-14.8382915580099,-28.91257578952775,-14.981491306130152,26.82324798739838,4.26666259765625,8.922593573140801,12.993330764770505,-0.685211284823211,26.67187281436422,6.154059739973647,19.832601789567363,-13.202130428886719,84.57445934273169,5.4880782785355535,6.839271024796855,5,-6.833332061767578,-15.0,-33.31666564941406,-22.39999771118164,1.5333328247070455,0,0.05041100594321479,2.600021972790361,119.33333587646484,-1.1224519347545823,118.66666412353516,-1.2769182013451177,116.8000030517578,0.05041100594321479 3685,2020-05-26,121.5999984741211,123.86666870117188,121.46666717529295,122.53333282470705,671715.0,-0.0005479368559523357,-3.000012715689819,-0.5833345254273746,84.69946431631227,77.04041185032075,-7.957757909987805,-13.40597956984098,-28.54228685228867,-14.922539574057026,29.242384791395786,2.4000015258789205,9.00990352322215,11.62333183288574,-1.7475118512967924,24.99417551706827,4.937909990794466,18.308753674977012,-11.621918301525398,77.63155616222593,-2.2400874426860753,6.685421842091268,5,-6.633331298828125,-13.533332824707031,-33.25,-22.333332061767578,4.599998474121108,1,0.014254419606038349,-1.9523843259282474,121.66666412353516,2.600021972790361,119.33333587646484,-1.1224519347545823,118.66666412353516,0.014254419606038349 3686,2020-05-27,120.1999969482422,122.26666259765624,119.66666412353516,121.66666412353516,612753.0,-0.0115131705875543,-1.0526307864200652,1.571427403665336,82.22811324855603,77.18215844154417,-5.6582677117695965,-11.132855398169795,-26.53488780691619,-13.524632991261925,29.97542257316753,2.5999984741210795,8.86303868093404,9.30666389465334,-4.235794163150956,22.849121952457637,2.535434865751185,16.077892923555495,-8.555286152217363,54.166603088379084,-26.74981239120168,6.771229028902149,5,-5.233329772949233,-12.13333129882814,-32.24999809265138,-20.933330535888686,5.733337402343736,2,0.01497506736653964,-3.000012715689819,121.5999984741211,-1.9523843259282474,121.66666412353516,2.600021972790361,119.33333587646484,0.01497506736653964 3687,2020-05-28,120.66666412353516,122.4000015258789,119.06666564941406,121.26666259765624,2324175.0,0.003882422521973128,1.3255753298149524,0.4090897268504253,80.69163875451338,78.20384763409629,-5.03442977436238,-10.626953849772875,-26.4234938289771,-14.011992303292686,30.684060733679807,3.3333358764648438,8.699547406907612,8.809997940063482,-4.629736949241149,22.249732829368114,2.0901304954111737,15.52986538471579,-7.555318378892679,55.55552023430703,-22.777820890061243,6.719867444652314,5,-4.599998474121094,-12.599998474121094,-32.766666412353516,-21.39999771118164,6.466667175292969,3,0.02154694913467803,-1.0526307864200652,120.1999969482422,-3.000012715689819,121.5999984741211,-1.9523843259282474,121.66666412353516,0.02154694913467803 3688,2020-05-29,119.73332977294922,121.26666259765624,118.66666412353516,119.5999984741211,4184490.0,-0.007734815223120917,-1.5999984741210795,-0.2222193965133631,74.52829102257657,78.33828153878777,-2.4690861992624207,-8.999922121210034,-24.840101809123098,-13.099665030306255,30.93005013144481,2.5999984741210795,8.376083425677564,7.143330383300778,-6.336931376018825,20.62359214262038,0.4031995036409768,13.88346126296058,-5.331345273523212,20.512782892565014,-53.28643109244089,6.740130879659804,5,-2.26666259765625,-11.666664123535156,-30.566665649414062,-22.666664123535156,9.533332824707003,4,0.030066867014743037,1.3255753298149524,120.66666412353516,-1.0526307864200652,120.1999969482422,-3.000012715689819,121.5999984741211,0.030066867014743037 3689,2020-06-01,121.5999984741211,122.66666412353516,119.33333587646484,120.13333129882812,1536711.0,0.01559021790099413,-1.1739158558338911,11.000171663996339,75.96438544379478,78.76419720304924,-2.707964251672152,-10.07025234059276,-26.013022558906954,-14.987344336673033,31.26123277297569,3.3333282470703125,8.187611152256451,8.176665878295893,-5.37110224673323,21.724434003325015,1.4027818157813385,14.950549940810447,-6.062251870485582,56.41022631405201,-14.895766171982643,6.7738840625145595,6,-2.799999237060547,-13.533332824707031,-32.400001525878906,-25.266666412353516,5.333335876464844,0,0.008771921569070251,-1.5999984741210795,119.73332977294922,1.3255753298149524,120.66666412353516,-1.0526307864200652,120.1999969482422,0.008771921569070251 3690,2020-06-02,122.26666259765624,122.5999984741211,119.8000030517578,122.06666564941406,672843.0,0.0054824352952358435,5.461512729321488,0.13636150833076607,75.89285197306688,78.8206678921048,-2.4047258463811403,-9.57383848921026,-25.843533419167642,-15.683064935408254,32.54274501527256,2.7999954223632955,8.610381432668092,7.793330001831038,-5.0227327865712965,20.609392790233372,1.3852986076298777,14.201361396032198,-5.729445342316367,89.99996185302699,19.564008437500945,6.408031394201165,6,-2.399993896484361,-13.733329772949205,-33.06666564941405,-25.933330535888658,3.466667175292983,1,0.007633596360254735,-1.1739158558338911,121.5999984741211,-1.5999984741210795,119.73332977294922,1.3255753298149524,120.66666412353516,0.007633596360254735 3691,2020-06-03,126.06666564941406,126.33333587646484,122.8000030517578,123.5999984741211,503538.0,0.03107963340966058,1.3555492259999027,12.333524071107918,80.41235288964688,79.55184338518788,-5.310470875839002,-12.320060160825136,-28.703003440403506,-19.52119245418106,33.805171455099256,4.066673278808608,8.979182032273314,10.523332977294928,-2.4180822396533017,23.464748194243157,4.052625368820813,16.994040585769042,-8.64991422057436,96.5216949982386,26.149182351672636,6.470707608474117,6,-4.5666656494140625,-14.89999771118164,-36.900001525878906,-29.733333587646484,0.7333374023437358,2,0.0010576253297516214,5.461512729321488,122.26666259765624,-1.1739158558338911,121.5999984741211,-1.5999984741210795,119.73332977294922,0.0010576253297516214 3692,2020-06-04,124.06666564941406,126.53333282470705,124.0,125.53333282470705,710970.0,-0.01586462202119243,-2.166669050854749,-0.5945946781891178,82.53967965631404,80.4150701034724,-2.753484937321744,-9.211935472508358,-25.87162924205947,-17.57239833108561,35.104640333341194,2.5333328247070455,9.072651769356355,7.519999694824222,-4.747168334910498,19.787167724558927,1.386415679956869,13.653583709691574,-5.401592397906839,68.64406944040333,-6.957165211874667,6.1335840148673535,6,-1.4666671752929688,-10.966667175292969,-30.53333282470703,-27.799999237060547,4.4666748046875,3,0.015045690890465924,1.3555492259999027,126.06666564941406,5.461512729321488,122.26666259765624,-1.1739158558338911,121.5999984741211,0.015045690890465924 3693,2020-06-05,127.53333282470705,127.5999984741211,124.5999984741211,125.86666870117188,538419.0,0.027941971013302203,2.3333418104599266,-1.1363615083307745,83.66336128826481,80.06890428811617,-5.5145763846443,-11.614921560365204,-28.238877040446297,-21.094051227867155,36.2220445109632,3.5333328247070312,8.946866569418134,9.933333587646501,-2.307292969471277,22.17396014476428,3.813020309087605,16.053646866205398,-7.609338041487845,99.19356029562705,20.1868573776474,6.120313278558891,6,-4.4000015258789205,-13.90000152587892,-34.000000000000014,-31.26666641235353,0.46666717529295454,4,-0.003136446896033984,-2.166669050854749,124.06666564941406,1.3555492259999027,126.06666564941406,5.461512729321488,122.26666259765624,-0.003136446896033984 3694,2020-06-08,126.0,127.66666412353516,125.26666259765624,127.53333282470705,447984.0,-0.01202299658250594,1.6666751437932756,-0.9200010986344895,74.64387195007639,78.9516162474233,-3.6899559751200854,-9.24282776566531,-25.841984481579615,-19.62624306646552,37.00595992921558,2.4000015258789205,8.78728719717887,7.566667556762695,-4.573217667493225,19.706552781018615,1.4967249446347353,13.636610168890655,-4.694324552418465,78.81357658188016,2.171187670536,6.069942612127964,6,-2.8333358764648438,-12.333335876464844,-31.200002670288086,-29.733333587646484,7.199996948242216,0,0.02592589363219222,2.3333418104599266,127.53333282470705,-2.166669050854749,124.06666564941406,1.3555492259999027,126.06666564941406,0.02592589363219222 3695,2020-06-09,124.93333435058594,126.0,122.4000015258789,124.86666870117188,521220.0,-0.008465600392175143,2.2727304253740144,-0.04347761186603402,68.37349106878179,77.41221378300393,-2.3476079202260536,-7.372787589328709,-24.080433938157014,-18.644743676101044,37.288407653632035,3.5999984741210938,8.522615264707525,5.750001907348633,-6.026780963121695,17.526784777818975,-0.13838952788653103,11.638393342583797,2.7333297729492188,48.10129332823419,-26.326119653750027,5.88839143523517,6,-1.7666702270507812,-11.266670227050781,-29.43333625793457,-28.666667938232422,7.800003051757841,1,0.016008537756525776,1.6666751437932756,126.0,2.3333418104599266,127.53333282470705,-2.166669050854749,124.06666564941406,0.016008537756525776 3696,2020-06-10,125.1999969482422,126.66666412353516,124.53333282470705,125.53333282470705,764646.0,0.0021344391314168654,-1.5600014648459681,-5.000114442664225,65.90909006463315,75.76970837301725,-2.0455442604875316,-6.8458114400977905,-23.639084301807472,-19.00227341134608,37.499091203716986,2.133331298828111,7.716273738466015,5.289997863769543,-6.059897981286966,16.63989370882605,-0.3849500587587187,10.964945786297804,2.4666671752929545,53.164511119609955,-17.89280891689478,5.674947922528254,6,-2.0333328247070455,-10.733333587646499,-28.583332061767592,-28.933330535888686,21.13333129882811,2,0.004259846946541801,2.2727304253740144,124.93333435058594,1.6666751437932756,126.0,2.3333418104599266,127.53333282470705,0.004259846946541801 3697,2020-06-11,118.1999969482422,122.46666717529295,118.1999969482422,122.0,608640.0,-0.055910544493813386,-1.245614105534521,11.399922180769453,47.890808007003926,72.80998803795362,5.104561913949013,0.8155717012726882,-15.894653751731568,-12.148605814798529,37.201793357594035,7.0,6.933660490289455,-2.103335189819319,-12.56643381337939,8.359763433740753,-7.334884501599362,3.128214121960724,9.361333923339828,0.0,-64.96677470148397,5.231549311780037,6,4.73333358764647,-2.76666641235353,-21.583332061767592,-21.933330535888686,39.53334045410155,3,0.07275809074074169,-1.5600014648459681,125.1999969482422,2.2727304253740144,124.93333435058594,1.6666751437932756,126.0,0.07275809074074169 3698,2020-06-12,117.4000015258789,120.13333129882812,115.66666412353516,116.06666564941406,559389.0,-0.006768150956159458,-3.1874894947089096,-0.3508775804398556,41.5789537086394,68.98938451182524,6.189678289629427,2.510887050268707,-14.37426400984343,-11.508531669894865,37.30830152498008,4.466667175292969,6.253729005918245,-3.3899974822998047,-12.144185810601527,5.364190846001904,-7.767091646450666,0.9870966818510567,9.786875988769523,14.444478352864584,-46.05748832948795,4.377094164150854,6,4.26666259765625,-1.8333358764648438,-20.783336639404297,-21.13333511352539,36.20000457763672,4,0.09483252796865171,-1.245614105534521,118.1999969482422,-1.5600014648459681,125.1999969482422,2.2727304253740144,124.93333435058594,0.09483252796865171 3699,2020-06-15,119.5999984741211,119.5999984741211,110.8000030517578,113.1999969482422,703272.0,0.018739326402455125,1.7499979138379347,4.799991989151011,46.35922235709465,65.70787011005056,4.10816381956559,1.1744433874833646,-15.96174389937488,-13.8594096155593,37.435521655473444,8.799995422363295,5.696927079545546,-1.7000003814697209,-8.666116491115702,5.26611572817626,-5.183058436292711,1.7830576733532695,6.895666237060539,55.462175580319084,-2.7543320229595594,3.4830580548229872,6,-0.3666648864746094,-2.7333335876464844,-22.583332061767578,-23.866668701171875,33.400001525878906,0,0.07023412736661938,-3.1874894947089096,117.4000015258789,-1.245614105534521,118.1999969482422,-1.5600014648459681,125.1999969482422,0.07023412736661938 3700,2020-06-16,125.13333129882812,125.46666717529295,121.5999984741211,121.66666412353516,1001493.0,0.046265325211557906,-1.1481501889335506,0.5416666169961424,57.8059110441312,63.19604323832659,-1.0904401903844558,-3.708956481090894,-20.62510077066881,-19.53852656452949,36.9536144379507,5.866668701171861,5.582874141752001,3.299999237060547,-3.0712074476764144,9.671205921797494,0.11439589469206624,6.4856025794290275,-14.333328247070327,90.33613425174607,30.301674312963826,3.1856033423684753,6,-5.899997711181641,-8.266666412353516,-25.866666793823242,-31.933334350585938,29.4666748046875,1,0.06446456404289491,1.7499979138379347,119.5999984741211,-3.1874894947089096,117.4000015258789,-1.245614105534521,118.1999969482422,0.06446456404289491 3701,2020-06-17,125.66666412353516,127.4000015258789,125.0,125.73332977294922,460194.0,0.00426211640952312,-2.4285885558583105,-0.01923047297103985,57.89473937819289,60.45771654075757,-1.8846738065204534,-3.7354823254961076,-20.19984740618824,-20.150024722797696,36.0276547343681,2.4000015258789062,5.278656458199293,3.3899990081787053,-2.735743985003154,9.515742001360564,0.32712751158777564,6.452870504769635,-14.866661071777358,89.55820745980205,27.761000048965805,3.0628714965909327,6,-6.433330535888672,-8.799999237060547,-24.816665649414062,-32.5,24.46666717529297,2,0.056233475505180985,-1.1481501889335506,125.13333129882812,1.7499979138379347,119.5999984741211,-3.1874894947089096,117.4000015258789,0.056233475505180985 3702,2020-06-18,125.86666870117188,126.4000015258789,123.93333435058594,124.5999984741211,462798.0,0.0015915483953652387,1.1142838458646003,-19.000343327992677,59.91380426603275,57.818876871620674,-2.0143242699759725,-3.5504573716574725,-19.404133373729934,-20.45124353813263,34.89030895936914,2.4666671752929688,4.938033233835483,3.2300033569335938,-2.848543380348275,9.308550094215477,0.1907299882926594,6.269276725574528,-14.402665710449227,90.76305442378533,22.76281948420477,3.03927336864094,6,-6.633335113525391,-9.000003814697266,-24.550003051757812,-33.000003814697266,25.5333251953125,3,0.16260587300113305,-2.4285885558583105,125.66666412353516,-1.1481501889335506,125.13333129882812,1.7499979138379347,119.5999984741211,0.16260587300113305 3703,2020-06-22,125.53333282470705,126.73332977294922,123.8000030517578,125.0,724500.0,-0.0026483252469025054,1.0000000000000098,0.4210510465291484,56.68934552237491,55.82392949076496,-2.2289177417207213,-2.8762862036123096,-18.23680586545082,-20.158219183268145,33.6706973606508,2.9333267211914205,4.026623616876776,2.586667633056649,-3.4144404819694927,8.587775748082777,-0.41388642445642176,5.58722169056972,-13.431889892578141,88.75500679062145,18.491916840826377,3.0005540575130647,6,-6.433330535888686,-8.666667938232436,-24.133333206176772,-32.633335113525405,23.933326721191392,0,0.25650561371297553,1.1142838458646003,125.86666870117188,-2.4285885558583105,125.66666412353516,-1.1481501889335506,125.13333129882812,0.25650561371297553 3704,2020-06-23,127.8000030517578,127.86666870117188,125.46666717529295,125.66666412353516,552324.0,0.018056321584450474,1.1176450788799743,4.000014305128255,58.92474266790574,54.77406855733429,-4.708561703794956,-4.911729265275838,-19.759200462102868,-22.466267833700243,31.988733883255115,2.4000015258789205,3.2433672052048195,4.546670913696275,-1.796145358005063,10.889487185397613,1.375262777845606,7.718079049546944,-15.086617775878892,98.93618704992156,29.882091384375173,3.1714081358506707,6,-8.466667175292955,-9.733337402343736,-25.71667098999022,-34.90000534057616,21.000000000000014,1,0.20187795333079195,1.0000000000000098,125.53333282470705,1.1142838458646003,125.86666870117188,-2.4285885558583105,125.66666412353516,0.20187795333079195 3705,2020-06-24,123.33333587646484,128.0,123.33333587646484,128.0,404433.0,-0.03495044654642143,1.0,-2.1874930709782316,45.68421580137681,52.52686030586136,-0.5506264070163098,-0.3252208531440317,-14.629948506770063,-18.082275303820666,30.016216152766322,4.666664123535156,1.9343171421135992,-0.006663131713864345,-6.301547055813671,6.288220792385943,-3.1541050937637607,3.140778830336032,-9.710753595068354,0.0,-62.87060225002864,3.1474419620499012,6,-3.9333343505859375,-3.9333343505859375,-19.583337783813477,-30.433338165283203,23.400001525878906,2,0.24054051496061346,1.1176450788799743,127.8000030517578,1.0000000000000098,125.53333282470705,1.1142838458646003,125.86666870117188,0.24054051496061346 3706,2020-06-25,122.0,123.93333435058594,121.66666412353516,123.26666259765624,824895.0,-0.010810831207876848,-1.344830035595053,0.271427847414203,46.66666830739668,52.39084478368277,0.3140834398115544,1.2120220036761111,-12.685291729436955,-16.822110615774065,28.367083519789666,2.2666702270507812,1.0480453983940663,-1.4299991607665987,-7.585790803237188,4.7257924817039765,-4.507894982001886,1.6478966604686889,-7.227224301115228,5.263195936023939,-54.527567148493596,3.0778958212352885,6,-2.5999984741210938,-2.5999984741210938,-16.4666690826416,-27.833335876464844,25.600006103515625,3,0.267213164782915,1.0,123.33333587646484,1.1176450788799743,127.8000030517578,1.0000000000000098,125.53333282470705,0.267213164782915 3707,2020-06-26,123.26666259765624,126.4000015258789,122.93333435058594,123.66666412353516,1245336.0,0.010382480308657627,-5.500053644615154,0.3157916927673255,42.592585233993255,52.5034705087221,-0.17689328557364092,0.1582453448893517,-13.30041536585243,-18.154257208653974,26.985678025534355,4.400001525878906,0.43525482746140653,-0.2933364868164148,-6.31169558723856,5.7250226136057165,-3.3025160370274875,2.715843063394658,-7.435708954682241,25.26312365757823,-28.32304111057844,3.0091795502110683,6,-3.8666610717773295,-3.8666610717773295,-15.63333129882811,-27.06666564941405,29.533340454101577,4,0.21795567540321104,-1.344830035595053,122.0,1.0,123.33333587646484,1.1176450788799743,127.8000030517578,0.21795567540321104 3708,2020-06-29,123.33333587646484,124.0,122.0,122.0,715977.0,0.0005408865414506803,-1.9999942779650155,-3.333326975528692,45.12195632544202,52.365996505205146,0.7672739990014463,0.39537511795762725,-12.613224742565919,-18.28562712693673,25.581744812936286,2.0,-0.1350063242905435,-0.40666351318358807,-6.1522896892294625,5.338962662862301,-3.2794766012065253,2.466149574839349,-6.528858524928765,26.315859216043886,-23.08452039346192,2.8728130880229426,6,1.4666633605957031,-3.9333343505859375,-14.716669082641602,-26.800003051757812,27.866661071777344,0,0.22756749276717958,-5.500053644615154,123.26666259765624,-1.344830035595053,122.0,1.0,123.33333587646484,0.22756749276717958 3709,2020-06-30,122.66666412353516,124.46666717529295,122.13333129882812,123.66666412353516,487764.0,-0.005405446533915614,-1.2580680886880498,-0.7499985694912539,45.79207394920467,51.03112571687996,2.1397126514900577,1.2079904159094639,-11.187041992914132,-17.74140923812496,23.92977334652089,2.3333358764648295,0.2824686887203285,-1.1266685485839787,-6.808099088050994,4.554761990883037,-3.9673838183174865,1.7140467211495292,-4.966544960121965,15.78946734399601,-32.3800177036629,2.8407152697335047,6,2.166667938232422,-3.26666259765625,-13.883333206176758,-25.96666717529297,31.333335876464844,1,0.21847822808137618,-1.9999942779650155,123.33333587646484,-5.500053644615154,123.26666259765624,-1.344830035595053,122.0,0.21847822808137618 3710,2020-07-01,123.1999969482422,123.86666870117188,121.46666717529295,122.73332977294922,373689.0,0.004347822030685844,1.666652538242129,-0.46666717529298296,46.32353106171953,49.74543590393848,1.4564581241422019,0.7885976449685614,-11.012079465414118,-18.43153005902637,22.133077925957995,2.4000015258789205,1.0268407506009254,-0.6400024414062386,-6.283841592844581,5.00383671003209,-3.461922017125403,2.1819171343129256,-4.675887317902067,35.13505572034404,-11.890253835709714,2.8219195757191646,7,1.5333366394042827,-3.7999954223632955,-12.449998855590835,-24.533332824707045,28.733337402343736,2,0.2077922624809032,-1.2580680886880498,122.66666412353516,-1.9999942779650155,123.33333587646484,-5.500053644615154,123.26666259765624,0.2077922624809032 3711,2020-07-02,126.1999969482422,126.26666259765624,123.13333129882812,124.1999969482422,383010.0,0.024350649953833514,1.9375008940705893,4.28570961466137,67.24137023853686,50.55960990088338,-1.6315025934090244,-2.319840792952661,-13.262917229035281,-21.47133962842871,19.893032231122078,3.133331298828111,1.6046244191618229,2.3533309936523636,-3.301886043034173,8.0085480303389,-0.4742775246909048,5.180939511995632,-6.917816088329275,95.94585399197707,41.1970234778155,2.82760851834327,7,-1.4666633605957173,-6.7999954223632955,-14.683330535888686,-27.399997711181655,25.53334045410155,3,0.16270476189094363,1.666652538242129,123.1999969482422,-1.2580680886880498,122.66666412353516,-1.9999942779650155,123.33333587646484,0.16270476189094363 3712,2020-07-03,125.93333435058594,128.13333129882812,125.53333282470705,126.33333587646484,236001.0,-0.0021130158803857046,-3.3333142599198435,-0.20000076293945312,68.82351773008588,51.90785125729571,-1.513555527327057,-2.0091730578054694,-12.198208690265943,-21.24750584512138,17.635536078053455,2.5999984741210795,1.357790384623911,1.9933349609375028,-3.7382688607968646,7.72493878267187,-0.872466949929688,4.859136871804694,-5.95372795946605,67.00003318787894,6.857491244244898,2.8658019108671846,7,-1.1333351135253906,-6.466667175292969,-14.416667938232422,-27.13333511352539,24.600006103515625,4,0.17204874201624665,1.9375008940705893,126.1999969482422,1.666652538242129,123.1999969482422,-1.2580680886880498,122.66666412353516,0.17204874201624665 3713,2020-07-06,127.13333129882812,127.66666412353516,124.66666412353516,127.33333587646484,331659.0,0.009528826933951517,5.923121616268322,0.5000095367067844,67.38460400824681,52.84783585066694,-2.752141976689316,-3.415803653862042,-12.574059973382745,-22.496562258287312,15.034329997466228,3.0,1.0849416341783922,3.21333198547363,-2.468048771458996,8.894712742406242,0.3726416070073242,6.054022363939936,-6.338352416937411,84.99999427795196,23.263038101443385,2.840690378466308,7,-2.333332061767578,-7.666664123535156,-15.066665649414062,-28.333332061767578,23.0,0,0.20188782509442715,-3.3333142599198435,125.93333435058594,1.9375008940705893,126.1999969482422,1.666652538242129,123.1999969482422,0.20188782509442715 3714,2020-07-07,129.26666259765622,129.46665954589844,125.73332977294922,126.93333435058594,360174.0,0.01678026743288652,1.7317158950712048,-11.666374213236555,61.313856113605475,54.58446255202568,-5.202664610442966,-5.577835216949552,-13.925282558379337,-24.702173544448073,12.409839948383972,3.7333297729492188,0.7675108719583221,5.183330154418911,-0.9218491117592862,11.288509420597109,2.1307405213298125,8.23591978750801,-7.737848474071768,97.50003576282063,37.753907867971954,3.052589633089098,7,-3.7999992370605185,-9.133331298828097,-16.499996185302706,-30.466663360595675,21.73333740234378,1,0.16967510346309234,5.923121616268322,127.13333129882812,-3.3333142599198435,125.93333435058594,1.9375008940705893,126.1999969482422,0.16967510346309234 3715,2020-07-08,126.93333435058594,129.33332824707028,126.06666564941406,129.33332824707028,504768.0,-0.01805050273737474,1.7222257543583435,-1.0285710548859843,53.15615401081069,55.30551651907168,-2.5758522842741343,-3.253814226487094,-10.818684526203072,-22.43094432209189,10.684904367634582,3.2666625976562216,0.5454162434092495,2.750001907348633,-3.4780800567912706,8.978083871488522,-0.3640390747213189,5.8640428894185845,-4.451978776323813,60.000096371376735,3.8587276086533535,3.1140409820699446,7,-1.4666709899902344,-6.8000030517578125,-13.500001907348633,-28.13333511352539,25.0,2,0.21323528439469475,1.7317158950712048,129.26666259765622,5.923121616268322,127.13333129882812,-3.3333142599198435,125.93333435058594,0.21323528439469475 3716,2020-07-09,125.73332977294922,128.33332824707028,125.0,128.0,427161.0,-0.009453817500155948,1.2727289278682716,0.9444483297941442,49.68353112411729,56.09339939575214,-0.8834918440064143,-2.1205254681069334,-9.047584755917427,-21.276164225557864,8.64963799856565,3.333328247070284,0.0002448052453303262,1.5233306884765625,-4.727605011307958,7.774266388261097,-1.6021371614156976,4.648798538368823,-2.4137377220907297,22.22222222222222,-28.31948011961544,3.125467849892265,7,-0.2666664123535156,-5.599998474121094,-11.533329010009766,-26.933330535888672,24.599998474121094,3,0.20837756086591375,1.7222257543583435,126.93333435058594,1.7317158950712048,129.26666259765622,5.923121616268322,127.13333129882812,0.20837756086591375 3717,2020-07-10,126.8000030517578,126.8000030517578,125.06666564941406,125.66666412353516,461685.0,0.008483615925346077,2.0588156096642027,-0.5000016829520262,52.905205519339226,56.95820486174071,-1.5603387526219876,-2.6455097148411113,-9.5039488800804,-22.3823184602539,8.419505123274584,1.7333374023437358,0.3192562220693276,2.160003662109361,-3.5060062763426316,7.826013600561353,-0.6730013071166354,4.993008631335357,-2.7427629014945154,44.44460339031513,-1.2111843056167046,2.833004969225997,7,-1.3333396911620952,-6.666671752929673,-10.466669082641587,-26.766670227050767,27.13333129882814,4,0.1966351242153248,1.2727289278682716,125.73332977294922,1.7222257543583435,126.93333435058594,1.7317158950712048,129.26666259765622,0.1966351242153248 3718,2020-07-13,128.53334045410156,129.13333129882812,126.66666412353516,127.53333282470705,317193.0,0.013669853001787802,1.2424355919918713,0.8823553171007532,51.72414659048759,57.61732404410548,-2.7697540976162998,-3.6912517059157324,-10.712457971760045,-24.156103089720176,8.981226849957755,2.4666671752929688,0.7753809943220062,3.336674118041998,-1.4544448535500294,8.12779308963404,0.9411146322459842,5.7322336038380115,-3.826969976362065,79.10476314108367,38.5284385317666,2.3955594857960185,7,-3.0666770935058594,-8.400009155273438,-10.683341979980469,-28.400009155273438,25.466659545898438,0,0.17116181624374782,2.0588156096642027,126.8000030517578,1.2727289278682716,125.73332977294922,1.7222257543583435,126.93333435058594,0.17116181624374782 3719,2020-07-14,128.0,129.26666259765622,125.33333587646484,126.73332977294922,911574.0,-0.00414943276364943,1.0701744523393317,1.2666605631976255,63.461517300147875,59.521544737264186,-1.5648846929875049,-2.6312428602886655,-9.645367522930826,-23.648625770301322,9.26582654064982,3.933326721191378,1.3044336638855611,2.38333358764649,-1.7726611173434321,6.539328292636412,0.30533623515152897,4.461330940141451,-2.9333343505859375,69.23085049068848,22.550228544471977,2.0779973524949593,7,-1.7000045776367188,-7.866668701171875,-9.616668701171875,-27.333335876464844,25.73333740234375,1,0.17291665077209473,1.2424355919918713,128.53334045410156,2.0588156096642027,126.8000030517578,1.2727289278682716,125.73332977294922,0.17291665077209473 3720,2020-07-15,133.19999694824222,133.53334045410156,128.60000610351562,128.60000610351562,729609.0,0.04062497615814231,-1.1449322475245882,3.6315615118205313,76.4150719321935,60.540844925448255,-5.807978443664652,-7.584795765641786,-14.12197941427587,-28.88921875745163,9.906199717819863,5.5333404541015625,1.90550216006352,7.179997253417994,1.82790722600771,12.532087280828279,4.503952239712845,9.856042267123144,-7.866661071777372,96.09363405043655,42.34920445659022,2.6760450137051426,7,-4.0999946594238565,-11.033325195312528,-14.78333282470706,-32.50000000000003,20.533340454101534,2,0.1336336596064216,1.0701744523393317,128.0,1.2424355919918713,128.53334045410156,2.0588156096642027,126.8000030517578,0.1336336596064216 3721,2020-07-16,132.73333740234378,133.13333129882812,131.13333129882812,132.26666259765622,227052.0,-0.0035034501245504446,2.157904881221992,0.10145124641335988,73.20262391215738,61.027412279011756,-4.824446024708536,-6.9161695052866605,-13.032051784277371,-28.472667875812974,10.244639536545082,2.066665649414091,2.584941546812587,6.360004043579124,0.2296604457572471,12.490347641401016,3.2948322446681857,9.425175842490063,-7.400001525878935,90.55115414005425,31.832406627906693,3.0651717989109453,7,-3.633335113525419,-10.566665649414091,-14.316673278808622,-30.633338928222685,19.93333435058591,3,0.14465090175531992,-1.1449322475245882,133.19999694824222,1.0701744523393317,128.0,1.2424355919918713,128.53334045410156,0.14465090175531992 3722,2020-07-17,146.3333282470703,146.86666870117188,131.0,131.33332824707028,989151.0,0.10246100272083103,-1.0255334898171866,32.14229662568278,83.88997571558752,62.86134246871628,-17.015772793792564,-19.925840105865362,-25.81639915992737,-42.01970973948467,11.489336738919691,15.866668701171875,3.6290173210425394,18.936661911010745,8.12038991780301,29.752933904218466,13.528525914406885,24.344797907614605,-19.851991729736326,97.52318668715502,33.272035402319645,5.408135996603861,7,-10.399993896484375,-17.49999237060547,-27.516664505004883,-41.999996185302734,5.5333404541015625,4,0.02733485288632509,2.157904881221992,132.73333740234378,-1.1449322475245882,133.19999694824222,1.0701744523393317,128.0,0.02733485288632509 3723,2020-07-20,157.73333740234375,158.60000610351562,145.0,146.0,977847.0,0.07790439329053989,1.0198016660774663,0.7822224934895818,89.25374097987738,65.96577412052427,-26.394345400148296,-30.345654801001828,-36.33099916407737,-53.217977203801794,13.066765085238755,13.600006103515625,4.219352820682772,28.726670837402338,11.432252211931626,46.02108946287305,20.079461524666982,37.373880150137694,-27.99034773559569,97.39478374223597,25.897653256106636,8.647209312735354,7,-15.933334350585938,-23.03333282470703,-38.55000686645508,-53.40000534057617,-6.6666717529296875,0,-0.024091312048161506,-1.0255334898171866,146.3333282470703,2.157904881221992,132.73333740234378,-1.1449322475245882,133.19999694824222,-0.024091312048161506 3724,2020-07-21,153.60000610351562,163.39999389648438,153.13333129882812,158.8000030517578,2159367.0,-0.026204551091725703,-2.347817541764625,-0.44318140439765086,81.49172484607381,69.11417087999796,-20.614135214360573,-25.487083663923045,-31.434448605688488,-48.8772148781175,14.619218020444205,10.26666259765625,4.80989065197852,23.303339385986334,2.8309978182238638,43.775680953748804,13.067168602105085,33.53951016986757,-22.600006103515625,71.83910565925883,-4.081706384238473,10.236170783881239,7,-9.400009155273438,-16.50000762939453,-34.983341217041016,-49.26667404174805,1.399993896484375,1,0.0026041268267580353,1.0198016660774663,157.73333740234375,-1.0255334898171866,146.3333282470703,2.157904881221992,132.73333740234378,0.0026041268267580353 3725,2020-07-22,153.0,153.86666870117188,149.73333740234375,152.06666564941406,961383.0,-0.003906289581207867,2.09999256135452,-0.17948748044966503,79.21511830994726,72.39545834509018,-17.79953668262533,-23.769229048008526,-30.08180214163214,-48.100966128160636,16.464342264835068,4.133331298828125,5.471394473224279,21.220000076293957,-1.3223692557731965,43.76236940836111,9.94881541026038,32.49118474232753,-15.520001220703136,67.90124735914581,-5.25988859525377,11.271184666033577,7,-8.766670227050781,-10.566669464111328,-34.95000076293945,-48.66666793823242,-1.3333282470703125,2,0.004793054917279438,-2.347817541764625,153.60000610351562,1.0198016660774663,157.73333740234375,-1.0255334898171866,146.3333282470703,0.004793054917279438 3726,2020-07-23,154.60000610351562,156.3333282470703,152.06666564941406,155.0,465396.0,0.010457556232128296,1.7826208104450283,-0.4285644219922507,80.36722917272819,75.44679430657783,-16.62218925344979,-24.033931750264543,-30.91869888744091,-49.42528482949962,18.831469803179512,4.26666259765625,6.338400289083836,21.190005874633783,-3.0270769840781497,45.40708873334572,9.081464445277817,33.29854730398975,-11.936008300781253,72.83953873237114,-1.0554567850815886,12.108541429355967,7,-10.233341217041016,-12.166675567626953,-36.55000686645508,-49.9666748046875,-2.333343505859375,3,-0.005605877535293069,2.09999256135452,153.0,-2.347817541764625,153.60000610351562,1.0198016660774663,157.73333740234375,-0.005605877535293069 3727,2020-07-24,150.13333129882812,152.3333282470703,148.73333740234375,152.3333282470703,369762.0,-0.028891815189817982,2.2727234895511828,5.5000762951094835,72.78730779755006,77.78714555180699,-9.49623990547812,-18.394360241074025,-25.714338404942524,-44.66990514696461,20.57100256783222,5.866668701171875,7.58358455886264,15.379997634887701,-9.441089939576216,40.201085209351604,2.969453847655757,27.79054142211966,-3.322134277343764,27.898548921850097,-42.749700199765286,12.410543787231953,7,-5.766666412353516,-7.700000762939453,-32.08333206176758,-45.5,1.73333740234375,4,0.016873937533958827,1.7826208104450283,154.60000610351562,2.09999256135452,153.0,-2.347817541764625,153.60000610351562,0.016873937533958827 3728,2020-07-27,151.39999389648438,152.26666259765625,149.13333129882812,150.0,305697.0,0.008436917949519618,1.0,-0.6363617447755915,72.31181629656433,78.77051210696438,-8.021726530034698,-18.39357628731608,-26.127419160517817,-45.621599147897626,22.614165125337603,3.133331298828125,9.202073080837124,15.243327331542957,-10.028743491954572,40.51539815504047,2.607291919794193,27.879362743291722,12.0,18.18176143421619,-47.042889600693606,12.63603541174876,7,-5.399993896484375,-8.966663360595703,-33.34999465942383,-46.76666259765625,1.0,0,0.0030823964564132833,2.2727234895511828,150.13333129882812,1.7826208104450283,154.60000610351562,2.09999256135452,153.0,0.0030823964564132833 3729,2020-07-28,149.46665954589844,152.39999389648438,148.6666717529297,150.0,256080.0,-0.012769712209551365,-2.5000178815383847,-0.3809591280653951,72.89970794321873,78.3799161081894,-3.043137847353705,-15.124973160359104,-23.401248667838416,-43.429242268285975,24.63333338272729,3.7333221435546875,10.790623642557478,11.969993209838862,-13.131829693831946,37.071816113509655,-0.5809182419965282,24.520904661674265,13.648001098632818,10.434637231760084,-53.16026597727892,12.550911451835399,7,-2.26666259765625,-7.033329010009766,-31.483325958251953,-44.73332595825195,4.866668701171875,1,0.010704769266782765,1.0,151.39999389648438,2.2727234895511828,150.13333129882812,1.7826208104450283,154.60000610351562,0.010704769266782765 3730,2020-07-29,148.8000030517578,151.53334045410156,147.0,151.53334045410156,243318.0,-0.004460235454288086,2.317073443047585,5.1249392040740425,73.69863073828952,78.43502797775965,0.07721087013172223,-13.114478432942917,-22.09649484199977,-42.48777856317622,26.785432684992383,4.5333404541015625,12.448106634477625,10.023336410522461,-14.615464127880983,34.66213694892589,-2.296063858679247,22.342736679724183,13.736738037109376,19.285757493023187,-47.49596156244631,12.319400269201717,7,-1.600006103515625,-6.366672515869141,-30.10000228881836,-42.60000228881836,-2.73333740234375,2,0.04166664530299524,-2.5000178815383847,149.46665954589844,1.0,151.39999389648438,2.2727234895511828,150.13333129882812,0.04166664530299524 3731,2020-07-30,146.73333740234375,149.0,145.8000030517578,147.6666717529297,442137.0,-0.013888881767665007,-1.2857096146615006,0.3414632784762075,70.06711306300701,76.89915434969514,4.848490995088184,-9.940275758281729,-19.477812409491264,-40.147017561111255,28.445497133930974,3.1999969482421875,14.037797807078704,6.930003738403315,-17.20836895513247,31.0683764319391,-5.139182608364564,18.999190085171207,14.871199221191404,14.141449170822382,-53.17453126088995,12.069186346767891,7,7.4666595458984375,-4.300006866455078,-27.333335876464844,-37.9333381652832,-1.4000091552734375,3,0.03362108732699709,2.317073443047585,148.8000030517578,-2.5000178815383847,149.46665954589844,1.0,151.39999389648438,0.03362108732699709 3732,2020-07-31,147.60000610351562,149.46665954589844,146.39999389648438,146.60000610351562,381657.0,0.005906419880544744,-3.380874531345366,-1.071427403665375,69.53551686174256,74.70824055879127,4.671672368640969,-9.592307151636192,-19.831189443641634,-40.68493161743052,29.84072700507775,3.0666656494140625,15.019334635100734,6.713338851928711,-16.73909412396742,30.16577182782484,-5.012877636019368,18.43955533987679,12.740167834277344,27.272811343307048,-36.95942535549002,11.726216487948065,7,6.999992370605469,-5.166675567626953,-28.20000457763672,-38.733341217041016,1.133331298828125,4,0.031616912609527814,-1.2857096146615006,146.73333740234375,2.317073443047585,148.8000030517578,-2.5000178815383847,149.46665954589844,0.031616912609527814 3733,2020-08-03,152.8000030517578,153.46665954589844,146.60000610351562,149.0,389499.0,0.03523033017082189,1.6753285357160905,3.8000030517578125,73.19202589276057,73.78605178620091,-1.4546864925767977,-13.4609807159203,-24.468379455128797,-45.4438273268846,31.68501099528521,6.8666534423828125,16.430521798280722,10.630002212524403,-12.459814761229154,33.71981918627796,-0.9149062743523757,22.17491069940118,6.376957215152345,91.30446897353326,26.56007802194773,11.544908486876777,8,-1.73333740234375,-10.36667251586914,-33.400001525878906,-43.9333381652832,-6.133331298828125,0,-0.0061082089786986815,-3.380874531345366,147.60000610351562,-1.2857096146615006,146.73333740234375,2.317073443047585,148.8000030517578,-0.0061082089786986815 3734,2020-08-04,151.1999969482422,154.1999969482422,149.0,153.6666717529297,475569.0,-0.010471243923821483,1.9434012782864052,-0.6491244272939363,68.0481276059022,72.54527504130702,-0.25806155679731546,-10.681161417351802,-22.387776417655346,-43.421384023165984,33.292646962083715,5.1999969482421875,16.049213292444193,7.933329391479504,-14.65406561035499,30.520724393313998,-3.3603681094377293,19.227026892396736,6.906806741455796,64.28568833537389,3.3619049217153787,11.293697500917244,8,-0.133331298828125,-8.766666412353516,-29.09999656677246,-42.33333206176758,-1.5999908447265625,1,0.00793648791311119,1.6753285357160905,152.8000030517578,-3.380874531345366,147.60000610351562,-1.2857096146615006,146.73333740234375,0.00793648791311119 3735,2020-08-05,154.0,154.46665954589844,151.13333129882812,154.06666564941406,235509.0,0.01851853907587242,6.692413331690054,0.027026525461473747,70.3703617092178,71.43451198980586,-3.242254934685832,-11.962765024826979,-24.662588225738773,-45.728348839015396,34.99680669132548,3.3333282470703125,14.087700225607534,9.379999160766602,-12.312594257975036,31.07259257950824,-1.4662975486042171,20.22629587013742,3.1222596386627686,94.61546045797549,35.89275966171323,10.846296709370819,8,-3.866668701171875,-11.566669464111328,-31.883333206176758,-45.13333511352539,-2.5333404541015625,2,0.002164469136820113,1.9434012782864052,151.1999969482422,1.6753285357160905,152.8000030517578,-3.380874531345366,147.60000610351562,0.002164469136820113 3736,2020-08-06,151.93333435058594,154.6666717529297,150.73333740234375,154.53334045410156,481602.0,-0.013419906814376992,1.7441848086442753,39.000686655985355,56.88524996135276,69.66761667467284,-1.780919211216201,-8.255904397946551,-22.038784723590993,-43.020243568025734,37.05874265562645,3.9333343505859375,12.579813403979841,6.003333282470692,-13.984333361765607,25.99099992670699,-3.9905000396474577,15.997166604588841,4.283144761124447,66.93547940527719,12.57877327411731,9.993833322118146,8,-1.6999969482421875,-8.666671752929688,-29.866666793823242,-43.06666946411133,1.1999969482421875,3,-0.0386134400738849,6.692413331690054,154.0,1.9434012782864052,151.1999969482422,1.6753285357160905,152.8000030517578,-0.0386134400738849 3737,2020-08-07,151.73333740234375,152.6666717529297,150.26666259765625,152.6666717529297,748368.0,-0.0013163467325787437,4.142871156015499,0.35897390753195535,39.8190073366447,66.05730456801508,-1.486404779682971,-6.421418799570517,-21.287531308591525,-42.1968764418927,39.18669128147258,2.4000091552734375,11.264707143399164,4.556669616699224,-13.415798891641856,22.529138125040305,-4.429564637471316,13.542903870869765,3.6498236245704163,63.63634644013037,14.115448154463564,8.986234254170537,8,-1.5,-7.700008392333984,-29.666669845581055,-41.600006103515625,3.666656494140625,4,-0.04217932106971889,1.7441848086442753,151.93333435058594,6.692413331690054,154.0,1.9434012782864052,151.1999969482422,-0.04217932106971889 3738,2020-08-10,150.53334045410156,152.13333129882812,149.53334045410156,151.73333740234375,280767.0,-0.007908591274574106,1.600010681233835,1.2857096146615006,44.22110899545629,62.87079357381927,-0.4718957312787211,-3.677264728205472,-19.508767489646004,-40.33903086202618,40.84228109734991,2.5999908447265625,9.605585612505166,2.2566726684570426,-13.463172735616297,17.976518072530382,-5.603250033579627,10.116595370493712,4.133331298828125,27.058924902590668,-18.82760877711062,7.859922702036664,8,-0.3000030517578125,-6.500011444091797,-28.400007247924805,-40.333343505859375,6.666656494140625,0,-0.011957504206894565,4.142871156015499,151.73333740234375,1.7441848086442753,151.93333435058594,6.692413331690054,154.0,-0.011957504206894565 3739,2020-08-11,150.13333129882812,151.93333435058594,148.73333740234375,150.53334045410156,451218.0,-0.0026572794708916714,1.0,0.3333418104599265,44.55696026496973,59.63283018789484,0.03645999080566753,-1.6169647951044794,-18.582884204199843,-39.27256265825906,42.90957547228269,3.1999969482421875,8.554191702558683,0.7499969482421989,-11.7450465992099,13.245040495694298,-5.4975248254838505,6.997518721968248,3.8240069580078,23.59539870437473,-18.700631591323486,6.24752177372605,8,0.100006103515625,-5.9333343505859375,-27.999998092651367,-39.93333435058594,10.800003051757812,1,-0.023090539028927104,1.600010681233835,150.53334045410156,4.142871156015499,151.73333740234375,1.7441848086442753,151.93333435058594,-0.023090539028927104 3740,2020-08-12,151.0,151.3333282470703,147.8000030517578,150.13333129882812,914403.0,0.005772660165961785,3.6087094976514607,-2.1666221628838453,42.96873975545412,56.62189982038897,-0.5423553261069571,-1.1401854916002776,-18.92425748920664,-39.40135589729522,44.12876819002527,3.5333251953125,7.436207522458886,0.7266654968261719,-9.183140713634543,10.636471707286887,-4.228237608404186,5.6815686020565295,2.304751440429669,46.601883496957875,7.831932047953934,4.954903105230354,8,-0.46666717529296875,-6.8000030517578125,-28.200002670288086,-40.133338928222656,10.466659545898438,2,-0.009271482758174687,1.0,150.13333129882812,1.600010681233835,150.53334045410156,4.142871156015499,151.73333740234375,-0.009271482758174687 3741,2020-08-13,151.93333435058594,151.93333435058594,149.93333435058594,151.13333129882812,395547.0,0.006181022189310825,3.999980926586431,0.923078277404134,54.07855695181933,54.904459830397506,-0.7381208780295765,-0.5916883405728015,-19.433124741938173,-39.56260698418511,45.44575920592303,2.0,6.419758452738961,0.6999999999999886,-4.789556360521203,6.1895563605211805,-2.0447781802606073,3.4447781802605846,0.7710372187499956,84.93142953891302,42.936242153803946,2.7447781802605977,8,-1.2999954223632812,-7.73333740234375,-29.133337020874023,-41.066673278808594,12.466659545898438,3,-0.0030715761401685082,3.6087094976514607,151.0,1.0,150.13333129882812,1.600010681233835,150.53334045410156,-0.0030715761401685082 3742,2020-08-14,150.3333282470703,151.86666870117188,149.1999969482422,149.1999969482422,202398.0,-0.010530974722266051,-3.705899776503218,1.416658719411013,47.61905086283649,52.06301816040593,1.442025462976062,1.3948683710640921,-17.354016317036695,-37.244142520148586,44.86123070807315,2.73333740234375,5.350430796166705,-1.100006103515625,-6.108258011795186,3.9082458047639363,-3.60413205765542,1.4041198506241699,1.8186938408593676,58.461419280324236,12.898223066931678,2.5041259541397833,8,0.9000091552734375,-6.099998474121094,-27.5333309173584,-39.0,6.0666656494140625,4,0.018625298091957676,3.999980926586431,151.93333435058594,3.6087094976514607,151.0,1.0,150.13333129882812,0.018625298091957676 3743,2020-08-17,153.93333435058594,153.93333435058594,150.0,150.3333282470703,257403.0,0.02394682633247558,1.1851820455219768,3.1764816759565933,59.279789809248335,51.08875840522217,-2.2130355495432354,-2.639763239061068,-20.53496780458596,-39.99314377523332,43.423973328824104,3.9333343505859375,4.706053742107457,2.690000152587885,-1.53972546941813,6.9197257745939,0.5751373415848775,4.804862963590892,-8.133331298828125,100.0,47.928106611716274,2.114862811003012,8,-2.6999969482421875,-9.566669464111328,-31.133337020874023,-41.20000457763672,4.3333282470703125,0,0.009527887848892469,-3.705899776503218,150.3333282470703,3.999980926586431,151.93333435058594,3.6087094976514607,151.0,0.009527887848892469 3744,2020-08-18,154.0,154.73333740234375,152.13333129882812,154.0,329682.0,0.00043308130558794566,2.5454431960049937,0.0,61.079527905674766,50.05644353816184,-2.0570754055356986,-2.8194821889493937,-20.123732716345756,-39.31899873466563,41.661792651261564,2.600006103515625,4.06109148244235,2.73666610717774,-1.5434606394875345,7.016792853843015,0.5966027338450886,4.876729480510392,-8.037330322265632,89.42301978727197,31.832281820399643,2.140063373332638,8,-2.7333297729492188,-9.63333511352539,-31.200002670288086,-39.4333381652832,3.1999969482421875,1,0.020779200962611544,1.1851820455219768,153.93333435058594,-3.705899776503218,150.3333282470703,3.999980926586431,151.93333435058594,0.020779200962611544 3745,2020-08-19,153.73333740234375,154.8000030517578,152.53334045410156,154.0,278346.0,-0.0017315753094562236,1.4285644219922506,-100.0,66.15383098536003,51.08628587416264,-2.0475372285577578,-2.6298991547283777,-19.338027662724812,-38.391777848049344,40.601342424136625,2.26666259765625,2.6399472855091517,2.4333366394043026,-1.9213480147816426,6.788021293590248,0.25599431231131575,4.610678966497289,-7.419841015624996,80.95241987782083,17.127627969991302,2.1773423270929726,8,-2.4333343505859375,-7.73333740234375,-30.516674041748047,-39.16667556762695,4.1999969482421875,2,0.04683432409587707,2.5454431960049937,154.0,1.1851820455219768,153.93333435058594,-3.705899776503218,150.3333282470703,0.04683432409587707 3746,2020-08-20,153.73333740234375,154.53334045410156,151.0,153.3333282470703,305157.0,0.0,2.5333134970588906,-1.5000572213321126,64.74357187396838,53.85568193386527,-1.972818320358499,-2.843968645547079,-18.816880323487652,-37.72664236155292,39.13299105782169,3.5333404541015625,1.7164343018250747,2.476670074462902,-1.7552663691604096,6.7086065180862136,0.360701852651232,4.592638296274572,-6.910650615722659,80.95241987782083,11.987518920038823,2.1159682218116576,8,-2.4333343505859375,-6.5333404541015625,-28.100000381469727,-37.13333511352539,3.666656494140625,3,0.05030348182265376,1.4285644219922506,153.73333740234375,2.5454431960049937,154.0,1.1851820455219768,153.93333435058594,0.05030348182265376 3747,2020-08-21,152.6666717529297,155.13333129882812,150.73333740234375,154.3333282470703,321708.0,-0.006938414708466456,1.6938771697090862,-4.166545870684723,49.600006591788826,54.45333722234666,-0.8491315038608889,-1.6630454872956761,-17.005051705993765,-35.94319642034611,38.36402228480116,4.399993896484375,0.30735051271031466,1.2833374023437614,-2.9586692417436495,5.525344046431172,-0.8376659196999583,3.404340724387481,-5.365345990400385,51.9481716198301,-13.604711784936775,2.121003322043709,8,-1.2000045776367188,-5.4666748046875,-27.033334732055664,-36.06666946411133,5.7333221435546875,4,0.07685581934047447,2.5333134970588906,153.73333740234375,1.4285644219922506,153.73333740234375,2.5454431960049937,154.0,0.07685581934047447 3748,2020-08-24,151.86666870117188,155.3333282470703,150.13333129882812,152.3333282470703,793197.0,-0.0052401944875860584,-1.6440655610513044,0.2799974365077912,52.100854074524996,55.29154764563058,0.17868456531721222,-0.8709413282030596,-15.428027956029837,-34.43869084880653,37.48109080728453,5.1999969482421875,-0.03850894741296429,0.4600006103515568,-3.787522309523638,4.7075235302267515,-1.6637608495860263,2.58376207028914,-3.9387824957386783,33.33343114614114,-31.04217009188382,2.1237614599375916,8,-0.3000030517578125,2.3333282470703125,-19.483333587646484,-27.800003051757812,9.599990844726562,0,0.029850692282140656,1.6938771697090862,152.6666717529297,2.5333134970588906,153.73333740234375,1.4285644219922506,153.73333740234375,0.029850692282140656 3749,2020-08-25,151.06666564941406,152.46665954589844,149.13333129882812,152.13333129882812,599319.0,-0.00526779877770267,2.8461728069017123,2.28574698361835,39.4230864457006,54.89758616676908,1.2572134595338014,0.058052582945265385,-13.915203155898126,-33.00513386701988,36.53721153506584,3.3333282470703125,0.32861946690044874,-0.4200027465820426,-4.572892914945754,3.732887421781669,-2.496447830763884,1.656442337599799,-2.3982352398171543,31.182827455005008,-28.154488259710444,2.076445084181851,8,1.1666641235351562,3.5333328247070312,-12.816661834716797,-20.166664123535156,9.199996948242188,1,0.047661056906832755,-1.6440655610513044,151.86666870117188,1.6938771697090862,152.6666717529297,2.5333134970588906,153.73333740234375,0.047661056906832755 3750,2020-08-26,155.0,155.60000610351562,150.46665954589844,151.06666564941406,559392.0,0.026037076635517797,1.0,-3.6875044703526214,59.74574750679128,55.527274006210405,-2.2898538107326942,-3.5700142750079635,-17.25369637603501,-36.18619416710244,36.141838087143306,5.1333465576171875,0.7223301598028797,3.2033317565918082,-1.0299745223718446,7.436638035555461,1.0866786171099818,5.319984896073635,-5.866668701171875,90.7215667767815,31.00921389479673,2.1166531394818207,8,-2.633331298828125,-3.9333343505859375,-14.35000228881836,-21.566669464111328,8.933334350585938,2,0.014193528698336788,2.8461728069017123,151.06666564941406,-1.6440655610513044,151.86666870117188,1.6938771697090862,152.6666717529297,0.014193528698336788 3751,2020-08-27,151.6666717529297,155.13333129882812,151.06666564941406,153.60000610351562,368163.0,-0.021505343529485854,-1.59573307620759,-0.4915255552322762,49.82332441261129,55.77219328951872,1.11938580551913,0.16006374750651275,-13.36918976997572,-32.0804034784874,36.00211015657705,4.0666656494140625,1.0839453429734363,-0.3766632080078125,-3.8796508121571947,3.1263243961415697,-2.1281570100825036,1.3748305940668786,-2.5333404541015625,39.17531854648419,-19.212815906616314,1.751493802074686,8,0.6999969482421875,-0.600006103515625,-8.333341598510742,-16.93334197998047,10.933334350585938,3,0.041318653104387204,1.0,155.0,2.8461728069017123,151.06666564941406,-1.6440655610513044,151.86666870117188,0.041318653104387204 3752,2020-08-28,152.26666259765625,153.6666717529297,149.60000610351562,153.3333282470703,727410.0,0.003955983458936663,3.6922541968537903,0.5517233214683157,54.74449201211235,55.26827131205916,0.9191357368241881,-0.07629897484360981,-13.40611393770908,-31.889149428712457,35.621671339852966,4.0666656494140625,1.4672405954489989,-0.010005187988269881,-2.8199386950428504,2.7999283190663107,-1.414971941515546,1.3949615655390062,3.333343505859375,48.453515809344026,-13.323459373670431,1.4049667535272863,8,0.100006103515625,-1.5666580200195312,-8.86666488647461,-17.53333282470703,13.866668701171875,4,0.033712772127883595,-1.59573307620759,151.6666717529297,1.0,155.0,2.8461728069017123,151.06666564941406,0.033712772127883595 3753,2020-08-31,151.86666870117188,153.60000610351562,151.1999969482422,151.93333435058594,406053.0,-0.002626930213485479,-2.4285620865167683,0.06249910592947572,54.744537742121956,54.56438351610885,1.112092168018279,0.26370707821331507,-12.425346057445694,-30.78055525641888,34.79864654830831,2.4000091552734375,1.4509934803648719,-0.3633323669433537,-3.1676659978883777,2.4410012640016703,-1.7654991824158799,1.0388344485291725,3.6133374023437455,42.26805096743747,-23.333232871146144,1.4021668154725189,8,0.5,-1.1666641235351562,-8.466670989990234,-17.133338928222656,13.199996948242188,0,0.04302013898894508,3.6922541968537903,152.26666259765625,-1.59573307620759,151.6666717529297,1.0,155.0,0.04302013898894508 3754,2020-09-01,152.39999389648438,154.46665954589844,151.1999969482422,153.3333282470703,286899.0,0.0035117988685320345,1.0416660706196506,14.00022888532845,53.90333180745321,53.20321694078587,0.36647713296770235,-0.18457090952873045,-12.432798418118523,-30.660982581543394,33.92311190146997,3.26666259765625,1.7606631843580374,0.10999298095703125,-2.6525898391698775,2.87257580108394,-1.271298429106423,1.4912843910204856,2.9624122070312353,46.66646321614583,-20.456661385074014,1.381291410063448,9,-0.0333251953125,-1.6999893188476562,-8.183328628540039,-17.666664123535156,12.266677856445312,1,0.059492559137321654,-2.4285620865167683,151.86666870117188,3.6922541968537903,152.26666259765625,-1.59573307620759,151.6666717529297,0.059492559137321654 3755,2020-09-02,154.3333282470703,155.60000610351562,152.39999389648438,152.39999389648438,616596.0,0.012685921443665649,-2.3103557137557913,-2.0714274036653753,56.33801681799207,52.26926637901073,-1.645880075310373,-2.204688259025204,-13.662955997356732,-31.94590250145427,33.05683307084224,3.20001220703125,1.51271613774324,2.026660919189453,-0.7829799104392805,4.836301748818187,0.6218405043750863,3.43148133400382,-4.7333221435546875,78.88870239257812,13.43913086090086,1.4048204148143608,9,-1.9666595458984375,-3.6333236694335938,-9.516664505004883,-19.599998474121094,10.133331298828125,2,0.03844493226432166,1.0416660706196506,152.39999389648438,-2.4285620865167683,151.86666870117188,3.6922541968537903,152.26666259765625,0.03844493226432166 3756,2020-09-03,146.06666564941406,156.3333282470703,145.1999969482422,154.3333282470703,487674.0,-0.05356369030299313,-1.226666259765625,-4.2758577144976835,41.66666666666667,51.38778416510827,6.055722056702336,5.902549662738664,-4.731694011450372,-23.096795834733072,31.454114397310352,11.133331298828125,0.9859628435908974,-5.946668243408197,-9.908970628653492,-1.984365858162903,-7.927819436030859,-3.965517050785536,9.533340454101562,7.784450834253887,-56.13047306716467,1.9811511926226497,9,4.6999969482421875,4.6999969482421875,-1.2500019073486328,-10.23333740234375,18.600006103515625,3,0.12231859077316831,-2.3103557137557913,154.3333282470703,1.0416660706196506,152.39999389648438,-2.4285620865167683,151.86666870117188,0.12231859077316831 3757,2020-09-04,145.3333282470703,150.39999389648438,145.0,146.3333282470703,791343.0,-0.005020566459043363,-5.480032226759197,0.12096780147813439,31.08500855790851,49.052690218817546,6.302170710835327,6.463202106498471,-3.3694106347412003,-21.772978713465207,29.87662519936396,5.399993896484375,0.30050823768596047,-6.360005187988293,-11.32451740647818,-1.395492969498406,-8.842261297233222,-3.8777490787433635,11.0,2.941132911741778,-54.079062729428706,2.4822561092449376,9,5.333335876464844,5.333335876464844,2.983335494995117,-8.233329772949219,20.20001220703125,4,0.11880742060136074,-1.226666259765625,146.06666564941406,-2.3103557137557913,154.3333282470703,1.0416660706196506,152.39999389648438,0.11880742060136074 3758,2020-09-07,148.73333740234375,149.60000610351562,145.60000610351562,145.60000610351562,474015.0,0.023394559226589395,-1.5531931471759859,-3.133331298828125,39.897699706843746,49.10542502561123,2.6942907550361213,3.0793045127880987,-6.090147316586155,-24.513099112720965,28.42292686805376,4.2666778564453125,-0.29874487273437467,-2.8699958801269645,-7.986003877616582,2.2460121173626533,-5.427999878871759,-0.3119918813821698,7.5999908447265625,32.94122715724593,-19.15486649518735,2.5580039987448053,9,1.9333267211914062,1.9333267211914062,-0.2166728973388672,-11.633338928222656,17.133331298828125,0,0.11698785356651453,-5.480032226759197,145.3333282470703,-1.226666259765625,146.06666564941406,-2.3103557137557913,154.3333282470703,0.11698785356651453 3759,2020-09-08,146.6666717529297,148.93333435058594,145.60000610351562,148.8000030517578,555069.0,-0.013895107078942592,1.7777806034866421,-0.6808508566030017,37.32056997079839,46.61373863272313,4.549622089896133,5.136280160391692,-3.3327267908682643,-21.79292740657553,27.1216467283677,3.3333282470703125,-0.5168868889295197,-4.763328552246094,-10.306140673396612,0.7794835689044248,-7.534734612821353,-1.9919224916708345,9.213323364257803,14.7059338315779,-32.34626284479912,2.7714060605752664,9,3.9999923706054688,3.9999923706054688,0.08332633972167969,-9.566673278808594,19.733322143554688,1,0.1254544994890212,-1.5531931471759859,148.73333740234375,-5.480032226759197,145.3333282470703,-1.226666259765625,146.06666564941406,0.1254544994890212 3760,2020-09-09,149.60000610351562,149.8000030517578,146.46665954589844,146.6666717529297,328617.0,0.020000006242231638,1.0000091552874073,-1.3750017881410486,43.29004393343994,45.88781857948187,0.8602043129079107,2.2057752932636276,-5.5441723360483195,-24.085256120522217,26.106535925629416,3.333343505859375,-0.6758690876510514,-1.7599945068359375,-7.360729775660673,3.8407407619887977,-4.560362141248305,1.04037312757643,5.844789208984366,40.58830736420906,-2.0858615330976775,2.800367634412367,9,1.0666580200195312,1.0666580200195312,-2.850008010864258,-12.500007629394531,13.933334350585938,2,0.10071300156892171,1.7777806034866421,146.6666717529297,-1.5531931471759859,148.73333740234375,-5.480032226759197,145.3333282470703,0.10071300156892171 3761,2020-09-10,151.46665954589844,152.13333129882812,148.86666870117188,149.60000610351562,612693.0,0.01247762945337838,1.0416660706196506,0.6363589074017239,48.101245040889715,45.14968002712379,-1.1597663482275493,0.3187074241317305,-6.749076276872643,-25.2977997749106,25.161162927455855,3.26666259765625,-0.5112176976061846,0.12999267578123863,-5.464570364426862,5.724555715989339,-2.6672888443227976,2.927274195885275,3.5603439541015405,90.65413163917945,47.12259943788749,2.7972815201040455,9,-0.7999954223632812,-0.7999954223632812,-5.183328628540039,-14.366661071777344,18.033340454101562,3,0.0858274688236631,1.0000091552874073,149.60000610351562,1.7777806034866421,146.6666717529297,-1.5531931471759859,148.73333740234375,0.0858274688236631 3762,2020-09-11,153.13333129882812,157.26666259765625,150.3333282470703,150.86666870117188,601425.0,0.011003555224142536,-3.1599879150759427,1.2142921370357957,51.950713764032535,44.839255140669415,-3.0067662832590543,-1.1883678384548944,-7.71239116788189,-26.275933403750912,24.778620565505392,6.9333343505859375,-0.9901922327753709,1.6566642761230526,-3.972212548814241,7.285541101060346,-1.15777413634558,4.471102688591685,-8.133331298828125,64.57141511877016,18.93404406578108,2.81443841246864,9,-2.0,-2.0,-6.383331298828125,-16.03333282470703,13.066665649414062,4,0.07531567658248828,1.0416660706196506,151.46665954589844,1.0000091552874073,149.60000610351562,1.7777806034866421,146.6666717529297,0.07531567658248828 3763,2020-09-14,155.39999389648438,155.39999389648438,153.0,154.0,343038.0,0.014801889166983662,2.428577656675749,0.6176454748633439,56.38506681871508,45.11500347525407,-5.274152045953883,-3.5199898819971054,-9.273541798301181,-27.836016090540795,24.045441720245385,2.399993896484375,-0.990572953322129,3.8499938964843636,-1.9492788866272974,9.649266679596025,0.9503575049285189,6.749630288040208,-10.154660644531248,83.99996861046371,35.025005095069176,2.899636391555831,9,-4.26666259765625,-4.26666259765625,-8.266660690307617,-18.29999542236328,7.9333343505859375,0,0.065208152867543,-3.1599879150759427,153.13333129882812,1.0416660706196506,151.46665954589844,1.0000091552874073,149.60000610351562,0.065208152867543 3764,2020-09-15,157.1999969482422,157.8000030517578,154.06666564941406,155.39999389648438,391101.0,0.011583031676029698,1.4888789424695716,1.2857220708446866,53.45911768615139,44.79512579393844,-7.06458790395925,-5.341844325188617,-10.401344727750711,-28.95331352500287,23.307004935937243,3.73333740234375,-1.1022055818613694,5.489997100830067,-0.7534482933526476,11.733442495012781,2.3682744037387238,8.61171979792141,-11.714237109375006,94.70583325030765,48.90430042305394,3.121722697091355,9,-5.799995422363281,-5.799995422363281,-10.06666374206543,-20.099998474121094,3.26666259765625,1,0.055131500770850383,2.428577656675749,155.39999389648438,-3.1599879150759427,153.13333129882812,1.0416660706196506,151.46665954589844,0.055131500770850383 3765,2020-09-16,160.93333435058594,161.3333282470703,157.06666564941406,157.13333129882812,605625.0,0.023748966124808257,-1.1694888953544758,2.111109227313186,64.38923581855867,47.31985569970421,-10.910628543159277,-8.967908324264158,-13.330019338710201,-31.974240712579444,22.72191982303035,4.26666259765625,-1.085476266217995,8.863334655761719,1.4146766198372518,16.311992691686186,5.139005637799471,12.587663673723966,-14.955004783203123,96.79149097629787,48.080068034397456,3.724329017962235,9,-7.766670227050781,-7.766670227050781,-13.716667175292969,-23.833335876464844,2.133331298828125,2,0.03396847252284951,1.4888789424695716,157.1999969482422,2.428577656675749,155.39999389648438,-3.1599879150759427,153.13333129882812,0.03396847252284951 3766,2020-09-17,161.46665954589844,162.13333129882812,158.93333435058594,160.46665954589844,332250.0,0.0033139510684012663,1.7428425692201048,0.2631576833964431,64.31535565264835,51.012116488008644,-10.090902680005769,-9.372710511698585,-12.997208400739055,-31.885947219774266,22.663414371529356,3.1999969482421875,-1.0582895835414945,9.009993743896473,0.4742211367367304,17.545766351056216,4.742107440316602,13.277880047476344,-14.567030057734371,94.35024084311253,43.72224953725753,4.267886303579873,9,-7.5999908447265625,-7.899993896484375,-14.099994659423828,-24.366661071777344,-0.399993896484375,3,0.012799428154489423,-1.1694888953544758,160.93333435058594,1.4888789424695716,157.1999969482422,2.428577656675749,155.39999389648438,0.012799428154489423 3767,2020-09-18,164.39999389648438,164.86666870117188,162.0,162.26666259765625,558393.0,0.018166811395216254,-1.1500097275151349,2.133331298828125,68.07691664385183,54.14314059212065,-11.214533046228468,-11.997037481317477,-15.046850494821797,-34.166843546206735,22.630926738065988,3.4000091552734375,-1.1557276705655966,11.356661987304676,1.2853618825284343,21.427962092080918,6.321011934916555,16.392312039692797,-16.281668263467196,96.06734782575151,42.54851059706745,5.035650052388124,9,-9.166656494140625,-9.466659545898438,-16.983325958251953,-27.29999542236328,-9.733322143554688,4,0.031021936087947122,1.7428425692201048,161.46665954589844,-1.1694888953544758,160.93333435058594,1.4888789424695716,157.1999969482422,0.031021936087947122 3768,2020-09-21,156.39999389648438,163.8000030517578,155.3333282470703,163.8000030517578,481206.0,-0.04866180229323647,1.288287656685919,-3.4687575995994564,54.74683567224989,56.07939233672637,-2.2491759874452555,-3.8367085173489954,-6.293778311673549,-25.612847623473783,22.095911813306017,9.066665649414062,-0.3692300987236763,3.129995727539068,-7.033434578973214,13.29342603405135,-1.951719425717073,8.21171088079521,-6.6068339566517125,21.604885071680968,-31.426593185160186,5.081715153256135,9,-0.7333297729492188,-1.4666595458984375,-8.66666030883789,-19.29999542236328,-2.666656494140625,0,0.06265986850513627,-1.1500097275151349,164.39999389648438,1.7428425692201048,161.46665954589844,-1.1694888953544758,160.93333435058594,0.06265986850513627 3769,2020-09-22,158.26666259765625,159.46665954589844,155.0,156.06666564941406,370518.0,0.011935222340272889,-1.0615375947659944,-0.2972965170826056,54.6751201811032,57.34440080868895,-2.567325813125308,-5.413887309809013,-7.352963471763275,-26.906912617776072,21.846697972064693,4.4666595458984375,0.8852566671217232,4.636664581298817,-5.706629534077649,14.979958696675283,-0.5349824763894162,9.80831163898705,-6.9661517816896605,33.108060041260586,-15.964749333876966,5.1716470576882365,9,-1.399993896484375,-3.3333282470703125,-10.46666145324707,-21.166664123535156,-8.666656494140625,1,0.032013473755332145,1.288287656685919,156.39999389648438,-1.1500097275151349,164.39999389648438,1.7428425692201048,161.46665954589844,0.032013473755332145 3770,2020-09-23,157.1999969482422,160.60000610351562,156.86666870117188,158.3333282470703,352614.0,-0.0067396736110226785,-3.148180800922315,-0.5151513049750657,65.96557932483802,59.329326840238764,-0.3455695535408836,-4.399518249279822,-5.642197559249951,-25.20948639108701,21.046554442299435,3.73333740234375,1.7515617217145234,3.4599990844726562,-6.990875672231198,13.91087384117651,-1.7654382938792708,8.685436462824583,-4.542870343755055,22.297261769627386,-30.67643269193638,5.22543737835193,9,0.40000152587890625,-2.26666259765625,-9.383329391479492,-20.099998474121094,-7.4666595458984375,2,0.020780296826162115,-1.0615375947659944,158.26666259765625,1.288287656685919,156.39999389648438,-1.1500097275151349,164.39999389648438,0.020780296826162115 3771,2020-09-24,157.93333435058594,158.1999969482422,153.60000610351562,155.0,296340.0,0.004664996288678003,1.6538463231378004,-2.5882408379782964,68.06884135032398,61.12022990538225,-0.07279859453106496,-4.890014767724722,-5.694589168057433,-25.355683618996665,19.903885977027915,4.5999908447265625,3.0002135088205932,3.8800033569335994,-6.684291591325433,14.444298305192632,-1.4021441171959168,9.162150831063116,6.9333343505859375,38.46150720774894,-19.98005083630889,5.282147474129517,9,1.0,-3.0,-9.283332824707031,-20.833335876464844,-7.4666748046875,3,0.0325031528013775,-3.148180800922315,157.1999969482422,-1.0615375947659944,158.26666259765625,1.288287656685919,156.39999389648438,0.0325031528013775 3772,2020-09-25,157.39999389648438,159.0,154.3333282470703,158.0,478227.0,-0.0033769973659748542,2.5897390753195535,-0.20454746435426735,63.54165077209473,61.91540590020222,1.2621434001331977,-4.1659710847784766,-4.91089618774356,-24.221698850959797,19.275312297762696,4.6666717529296875,3.937044947799876,3.089996337890625,-7.5407532118316,13.72074588761285,-2.2253784369704874,8.405371112751737,7.241341552734383,37.254793430341365,-23.40393452971918,5.315374774861119,9,1.833343505859375,-2.4666595458984375,-8.149993896484375,-20.29999542236328,-7.399993896484375,4,0.02329524710999098,1.6538463231378004,157.93333435058594,-3.148180800922315,157.1999969482422,-1.0615375947659944,158.26666259765625,0.02329524710999098 3773,2020-09-28,158.39999389648438,159.8000030517578,157.3333282470703,158.26666259765625,324204.0,0.006353240398838,-1.4666748046875,-0.2222165708763542,68.96549853076611,63.63833710515941,0.8185219848510599,-4.9027828136060805,-6.011274443078889,-24.64852736773895,18.668143132151034,2.4666748046875,4.657014432990707,3.7633300781249943,-6.952472008222742,14.47913216447273,-1.594570965048888,9.121231121298877,6.020514965820325,68.57125418526786,2.0130659651852056,5.357901043173875,9,0.833343505859375,-3.4666595458984375,-9.066661834716797,-21.29999542236328,-6.26666259765625,0,-0.02356895383464752,2.5897390753195535,157.39999389648438,1.6538463231378004,157.93333435058594,-3.148180800922315,157.1999969482422,-0.02356895383464752 3774,2020-09-29,161.46665954589844,162.0,157.60000610351562,160.0,547566.0,0.019360263684215395,2.473669628068062,11.000114442664225,69.09869178800433,64.16160999065337,-1.76486432431102,-7.64745842173545,-9.011502998940955,-27.164142598172134,17.9872328392342,4.399993896484375,5.243347564057331,6.376662445068348,-4.701727103287283,17.45505199342398,0.8374676708905326,11.915857219246163,2.7374392612304916,93.65070426628786,22.824037476674462,5.539194774177814,9,-2.2333221435546875,-6.5333251953125,-8.583328247070312,-24.366661071777344,-3.0666656494140625,1,-0.04789423504086565,-1.4666748046875,158.39999389648438,2.5897390753195535,157.39999389648438,1.6538463231378004,157.93333435058594,-0.04789423504086565 3775,2020-09-30,160.26666259765625,161.46665954589844,159.0,161.46665954589844,735741.0,-0.007431855911412377,3.111109698256679,-0.818183709776423,64.4736848709654,64.17920212602193,-0.7480446743452092,-6.303334754764478,-7.738300288155585,-25.424059046842217,17.02826042398582,2.4666595458984375,5.4939318587876755,4.879998779296869,-6.428460944246723,16.18845850284046,-0.7742310824749268,10.534228641068665,3.7253543554004125,79.36501593091396,10.590075116813182,5.65422986177179,9,-1.0333251953125,-5.3333282470703125,-6.849998474121094,-23.166664123535156,0.9333343505859375,2,-0.0665556786498942,2.473669628068062,161.46665954589844,-1.4666748046875,158.39999389648438,2.5897390753195535,157.39999389648438,-0.0665556786498942 3776,2020-10-01,163.93333435058594,165.0,159.86666870117188,161.13333129882812,618552.0,0.022878568090824558,1.0810798271633195,-2.3333418104599266,66.66666666666667,64.02250768411248,-4.501391603775886,-9.025597156453273,-11.339230758702001,-28.535548798998377,18.525900892984218,5.133331298828125,5.870055132654954,7.653337097167963,-3.3744585031245435,18.68113269746047,2.1394392970217098,13.167234897314216,-10.333328247070312,90.00001430510792,19.838534580094972,5.513897800146255,10,-4.633331298828125,-8.933334350585938,-12.216667175292969,-26.833335876464844,-2.866668701171875,3,-0.08662055831716464,3.111109698256679,160.26666259765625,2.473669628068062,161.46665954589844,-1.4666748046875,158.39999389648438,-0.08662055831716464 3777,2020-10-02,162.60000610351562,163.3333282470703,160.39999389648438,163.3333282470703,432306.0,-0.008133356479036014,7.000124846542791,-0.26190048010637546,61.44069440403453,64.76626976542188,-3.8557121154183562,-6.67457600749924,-9.810302867213153,-26.6438331708477,20.156866466588742,3.5333404541015625,5.5104103980091,5.456674957275396,-4.625767848018029,15.539117762568821,0.41545355462869793,10.497896359922095,-8.772000122070324,68.69575255302591,0.2729859315977592,5.041221402646707,10,-3.3000030517578125,-7.600006103515625,-10.883338928222656,-20.166675567626953,-2.1333465576171875,4,-0.0746208247365795,1.0810798271633195,163.93333435058594,3.111109698256679,160.26666259765625,2.473669628068062,161.46665954589844,-0.0746208247365795 3778,2020-10-05,166.13333129882812,166.8333282470703,163.3333282470703,163.6666717529297,273993.0,0.021730166437159193,-1.2340331244186669,-3.3636779791506273,63.45381802973166,65.74168063749171,-6.552201081028414,-9.315088969461698,-13.14377259857011,-29.54997686798859,22.075724054926642,4.2333221435546875,5.18769559953364,8.120000457763666,-1.9096237674564236,18.149624682983756,3.1051883451536355,13.134812570373697,-12.08188543701172,92.41879642712543,26.192072647285016,5.014812112610042,10,-5.916664123535156,-10.216667175292969,-14.599994659423828,-23.700000762939453,-16.066665649414062,0,-0.09711074335714553,7.000124846542791,162.60000610351562,1.0810798271633195,163.93333435058594,3.111109698256679,160.26666259765625,-0.09711074335714553 3779,2020-10-06,165.06666564941406,167.0,164.6666717529297,166.6666717529297,372534.0,-0.006420539701906258,1.0588227374316719,-0.6486529955770004,56.76855742436902,64.71978931521737,-4.938893976478852,-7.16670350126077,-11.823198966262254,-27.883641514765344,24.107290472303674,2.3333282470703125,4.382533523177898,6.133335113525391,-2.8331914175892337,15.099861644640015,1.6500718479680643,10.616598379082717,-10.503944492187514,75.83332061767578,12.916285439332611,4.483263265557313,10,-4.76666259765625,-9.066665649414062,-13.533329010009766,-22.63333511352539,-13.666671752929688,1,-0.07835218758253171,-1.2340331244186669,166.13333129882812,7.000124846542791,162.60000610351562,1.0810798271633195,163.93333435058594,-0.07835218758253171 3780,2020-10-07,164.6666717529297,169.1666717529297,164.6666717529297,165.06666564941406,687570.0,-0.00242322636681791,-21.500343327992677,0.2499952316466078,55.26317902879796,63.29693794615893,-3.7642163096203944,-5.881632266152053,-11.147218398876078,-26.961116098145567,26.11945377644862,4.5,4.692931925168949,4.980007934570324,-3.1802729754440975,13.140288844584745,0.8998674795631132,9.060148389577535,-9.35771386513673,51.61291910383356,-7.025313724147445,4.080140455007217,10,-2.9166717529296875,-7.583335876464844,-13.13333511352539,-22.233341217041016,-12.73333740234375,2,-0.03805674694055883,1.0588227374316719,165.06666564941406,-1.2340331244186669,166.13333129882812,7.000124846542791,162.60000610351562,-0.03805674694055883 3781,2020-10-08,164.46665954589844,166.8333282470703,163.8000030517578,166.0,378915.0,-0.001214648993035805,-1.1162831547514491,3.833409628442817,50.120480067153366,61.805696756721005,-2.8384890269509526,-4.909467311375664,-10.601228428827369,-26.2716873099684,27.51990692453376,3.0333251953125,4.903217187580424,4.129995727539068,-3.3128852290339523,11.572876684112089,0.4085552492525437,7.851436205825593,-8.049084548894541,46.38776188661052,-7.205463907077345,3.721440478286515,10,-1.2166595458984375,-7.383323669433594,-12.93332290649414,-22.033329010009766,-8.933319091796875,3,-0.019862156905695594,-21.500343327992677,164.6666717529297,1.0588227374316719,165.06666564941406,-1.2340331244186669,166.13333129882812,-0.019862156905695594 3782,2020-10-09,164.6666717529297,165.6666717529297,164.0,164.53334045410156,419436.0,0.00121612615945077,-1.7777579980672398,-0.08695479107165958,70.80537917929804,62.01012793989122,-2.122529569607991,-4.428162276978412,-10.473744998735867,-26.005956475779897,27.878642548899577,1.6666717529296875,4.784707909714797,3.753340911865223,-3.103746664775173,10.610428488505619,0.3247971235450109,7.181884700185435,-7.229169015451731,22.8572773833751,-33.34543916233894,3.4285437883202,10,-1.2833328247070312,-7.583335876464844,-13.900009155273438,-22.233341217041016,-8.066665649414062,4,-0.021862384568731463,-1.1162831547514491,164.46665954589844,-21.500343327992677,164.6666717529297,1.0588227374316719,165.06666564941406,-0.021862384568731463 3783,2020-10-12,165.53334045410156,167.1666717529297,164.6666717529297,164.6666717529297,595377.0,0.005263170087461688,-4.769217225958661,6.500114442664225,69.25796253296744,62.02782468933156,-2.0907909555003243,-4.739750805388951,-11.163732137496481,-26.40775903120067,28.342632781513334,2.5,4.570107277470754,4.11334228515625,-2.5223936094231476,10.749078179735648,0.7954743378665512,7.431210232445949,-7.1575041953874745,32.29820022177362,-25.717687476418924,3.317867947289706,10,-1.4500045776367188,-8.150001525878906,-14.866676330566406,-23.10000991821289,-10.533340454101562,0,-0.03060822003775121,-1.7777579980672398,164.6666717529297,-1.1162831547514491,164.46665954589844,-21.500343327992677,164.6666717529297,-0.03060822003775121 3784,2020-10-13,165.86666870117188,166.39999389648438,164.13333129882812,165.86666870117188,326211.0,0.0020136623000290843,3.2500572213321126,0.0,73.89705542049855,63.074865861501905,-1.9381592830541763,-4.627771088868286,-11.26128185720188,-26.30682003123772,28.31008570583081,2.26666259765625,4.684293127188653,4.0133369445800895,-2.593925648931446,10.620599538091625,0.7097056478243076,7.316968241335871,-6.6275656029205265,38.50928321628614,-23.032331955018243,3.303631296755771,10,-1.3499984741210938,-8.483329772949219,-15.200004577636719,-23.433338165283203,-11.933334350585938,1,-0.09525725195713286,-4.769217225958661,165.53334045410156,-1.7777579980672398,164.6666717529297,-1.1162831547514491,164.46665954589844,-0.09525725195713286 3785,2020-10-14,166.39999389648438,168.8333282470703,166.13333129882812,166.3333282470703,244953.0,0.0032153849805311996,-10.571592060948893,100.0,73.60592676292183,63.845894761085816,-1.6874291723431156,-4.986193785155393,-11.63803627476915,-26.397303492322607,27.830649599402985,2.9666595458984375,4.589678131208558,4.273329162597662,-2.619796905578653,11.166455230773977,0.8267661285094903,7.719892196685834,-6.366685305858766,51.65553076419373,-12.276578249769898,3.4465630340881606,10,-1.6166610717773438,-8.583328247070312,-15.733329772949219,-23.966663360595703,-12.79998779296875,2,-0.0901442340757016,3.2500572213321126,165.86666870117188,-4.769217225958661,165.53334045410156,-1.7777579980672398,164.6666717529297,-0.0901442340757016 3786,2020-10-15,163.53334045410156,166.8333282470703,162.60000610351562,166.0,411450.0,-0.01722748526160478,1.0483902525463211,-37.0004577706569,65.1316260037118,64.25599827216107,1.247730445843331,-2.062517491661822,-8.578269663692225,-23.077627916307108,26.78178218468413,4.2333221435546875,4.207394603736304,1.3033416748046989,-5.610058120189478,8.216741469798876,-2.1533582226923897,4.7600415723017875,-2.7693628104916286,14.973305230999715,-50.17146995077786,3.4566998974970833,10,2.3499984741210938,-4.516670227050781,-12.866676330566406,-21.10000991821289,-9.20001220703125,3,-0.07093358498826341,-10.571592060948893,166.39999389648438,3.2500572213321126,165.86666870117188,-4.769217225958661,165.53334045410156,-0.07093358498826341 3787,2020-10-16,169.5,170.8333282470703,162.60000610351562,163.0,1178460.0,0.03648589045713946,-1.2557084688511158,-2.6351427422597506,71.99475113231622,65.20499083911491,-4.064679328778851,-8.039706909288753,-14.272053874630615,-28.559421668408106,25.515178196813267,8.233322143554688,4.270819327899801,7.015000915527338,-0.578212748117636,14.608214579172312,3.218394083704851,10.811607747349825,-8.063806827644498,83.8057077832903,18.3055908707244,3.7966068318224897,10,-2.7833328247070312,-8.916671752929688,-18.833335876464844,-27.066669464111328,-15.366668701171875,4,-0.08239917136223263,1.0483902525463211,163.53334045410156,-10.571592060948893,166.39999389648438,3.2500572213321126,165.86666870117188,-0.08239917136223263 3788,2020-10-19,166.1999969482422,171.0,164.1999969482422,169.6666717529297,344148.0,-0.019469044553143466,1.2173930350239082,-0.5333345853365384,59.29320987284465,65.48550777783443,-0.8428611272773594,-4.182296425120512,-10.693210306470888,-24.77391703792472,26.21839357202417,6.8000030517578125,3.8753607902143585,3.2249977111816293,-3.969183611213623,10.419179033576881,-0.37209295001599685,6.822088372379255,-3.8240902684152047,42.85706500612169,-18.29392626521428,3.5970906611976208,10,0.600006103515625,-4.1999969482421875,-15.066665649414062,-22.933334350585938,-12.466659545898438,0,-0.05776167882672212,-1.2557084688511158,169.5,1.0483902525463211,163.53334045410156,-10.571592060948893,166.39999389648438,-0.05776167882672212 3789,2020-10-20,163.3333282470703,171.6666717529297,159.53334045410156,166.0,1447056.0,-0.01724830778465425,-1.3636404170413252,0.7692304306489666,55.65110737826656,65.52861092777539,1.9579791724858637,-0.966116805225937,-7.562367478672172,-21.463292765526717,26.565208514430882,12.133331298828125,3.7348882270530908,0.1049957275390625,-6.739419191163279,6.949410646241404,-3.317211731812108,3.527203186890233,7.6666717529296875,31.318585962750106,-26.391281660182507,3.422207459351175,10,2.2666778564453125,-0.6999893188476562,-12.199996948242188,-19.299999237060547,-10.599990844726562,1,-0.051020378611673745,1.2173930350239082,166.1999969482422,-1.2557084688511158,169.5,1.0483902525463211,163.53334045410156,-0.051020378611673745 3790,2020-10-21,160.46665954589844,166.6666717529297,158.8000030517578,164.0,817599.0,-0.017551033410863504,-1.2912671411714773,1.3250001430508747,43.417700981585135,64.78385769604557,4.655833429180177,2.2744419659066466,-4.487328490628329,-18.175475632343193,26.65732266643952,7.866668701171875,3.136853581916739,-2.9250061035156136,-9.303770670070833,3.4537584630396054,-6.114388386793223,0.2643761797619959,11.20001220703125,12.953286766362677,-38.99197219719805,3.189382283277604,10,4.7666778564453125,2.1666793823242188,-9.066658020019531,-16.433330535888672,-5.79998779296875,2,-0.04071453355981258,-1.3636404170413252,163.3333282470703,1.2173930350239082,166.1999969482422,-1.2557084688511158,169.5,-0.04071453355981258 3791,2020-10-22,163.06666564941406,164.53334045410156,157.6666717529297,160.46665954589844,650019.0,0.016202780757531343,1.4819184080919054,-0.735849301048104,50.84539800850622,62.56608201040204,2.0521604974024115,0.08298529417197642,-6.8745446244130335,-20.395614027005934,27.506089622924822,6.866668701171875,2.9514259922876818,-0.5816665649414006,-6.426425216477838,5.263092086595037,-3.5040458907096195,2.3407127608268183,8.600006103515625,38.571384974888396,-10.790114730608003,2.9223793257682225,10,1.600006103515625,-0.43332672119140625,-9.900001525878906,-18.866668701171875,-4.866668701171875,3,-0.05805392235253848,-1.2912671411714773,160.46665954589844,-1.3636404170413252,163.3333282470703,1.2173930350239082,166.1999969482422,-0.05805392235253848 3792,2020-10-23,161.06666564941406,162.86666870117188,159.3333282470703,162.60000610351562,420867.0,-0.012264922398670386,2.4193634128513524,-0.5897449440708006,40.281331495254065,59.346456339545,3.897679472422368,2.4999410380162033,-4.629026690681997,-17.991585431133387,28.243234504477886,3.73333740234375,2.7924429986621817,-2.765000152587902,-7.980700418044449,2.4507001128686454,-5.37285028531619,-0.15715001985961408,9.760006103515622,24.285670689174108,-18.818501508922143,2.6078501327282737,10,3.600006103515625,1.5666732788085938,-7.349998474121094,-16.866668701171875,1.9333343505859375,4,-0.0418046612885119,1.4819184080919054,163.06666564941406,-1.2912671411714773,160.46665954589844,-1.3636404170413252,163.3333282470703,-0.0418046612885119 3793,2020-10-26,154.6666717529297,159.53334045410156,154.0,159.53334045410156,436974.0,-0.03973506169436036,1.2739745784500003,3.1738996308053617,33.439496945811854,54.85117206457981,9.60410837383455,9.070976867200784,1.8311219865084638,-11.27602960332166,28.613711081758233,7.0666656494140625,2.667548439526513,-8.97832794189452,-15.185521315623532,-2.7711345681655075,-12.081924628759026,-5.874731255030014,15.37039999999999,3.773612609399008,-33.73685742224147,3.1035966868645004,10,8.166664123535156,7.966667175292969,0.41666412353515625,-9.73333740234375,4.133331298828125,0,-0.0034483217881196015,2.4193634128513524,161.06666564941406,1.4819184080919054,163.06666564941406,-1.2912671411714773,160.46665954589844,-0.0034483217881196015 3794,2020-10-27,153.73333740234375,155.3333282470703,151.60000610351562,154.6666717529297,407568.0,-0.006034489137238808,2.2941358627235826,0.1917809507684783,32.88100104024163,50.326180317615346,9.650147847069206,9.902975153840117,2.8128567904228703,-10.004874014819706,28.75701089221453,3.7333221435546875,1.9559301043050539,-9.52499618530274,-17.113347445471078,-1.9366449251344022,-13.319171815386909,-5.730820555218571,15.020768610351553,14.159279488033835,-20.676401608009964,3.794175630084168,10,7.900001525878906,7.900001525878906,1.5666618347167969,-8.766670227050781,5.1999969482421875,1,0.0,1.2739745784500003,154.6666717529297,2.4193634128513524,161.06666564941406,1.4819184080919054,163.06666564941406,0.0 3795,2020-10-28,149.60000610351562,152.26666259765625,148.0,150.6666717529297,685446.0,-0.026886369402171817,1.000007152589774,1.1428548073307503,29.275103730732752,46.34212228728435,12.460101193541504,13.909353770483108,6.956153432043976,-5.537295360946814,29.143733584766174,5.73333740234375,1.0719786352499625,-13.124994659423834,-22.808736235572923,-3.441253083274745,-17.966865447498378,-8.28312387134929,17.4386899182617,9.677452103266273,-22.71807114177116,4.8418707880745435,10,10.233329772949219,10.233329772949219,6.299995422363281,-4.500003814697266,12.066665649414062,2,0.020944727078821224,2.2941358627235826,153.73333740234375,1.2739745784500003,154.6666717529297,2.4193634128513524,161.06666564941406,0.020944727078821224 3796,2020-10-29,149.73333740234375,151.3333282470703,147.8000030517578,148.13333129882812,754431.0,0.0008912519611521397,-2.1176454748633438,-1.5000071525641943,29.143371777270943,41.580857914501536,11.357769890992188,13.341683582677462,6.834542261131048,-5.3364684859229214,28.92565349431865,3.5333251953125,-0.010299789961152328,-12.281663513183588,-23.545689090581362,-1.0176379357858139,-17.913676301882475,-6.649650724484701,15.020715096820311,12.831866025122315,-19.91218641353082,5.6320127886988836,10,10.0,10.0,6.533329010009766,-4.633335113525391,13.933334350585938,3,0.03294746805335502,1.000007152589774,149.60000610351562,2.2941358627235826,153.73333740234375,1.2739745784500003,154.6666717529297,0.03294746805335502 3797,2020-10-30,150.46665954589844,150.8000030517578,148.06666564941406,148.06666564941406,570681.0,0.004897520861264271,-1.277786961331587,1.4999904632932155,28.878460611744103,38.20144132993481,8.53856102159736,12.282483608563183,6.156090239562872,-5.616205742299144,28.695788084798806,2.73333740234375,-1.2056081264424279,-10.941674041748058,-23.32445364106033,1.4411055575642138,-17.13306384140418,-4.7502842420919364,11.91382603062874,22.727178148034476,-9.657155138621299,6.191389799656131,10,9.266677856445312,9.266677856445312,6.4666748046875,-3.7333221435546875,15.333343505859375,4,0.05139568742791667,-2.1176454748633438,149.73333740234375,1.000007152589774,149.60000610351562,2.2941358627235826,153.73333740234375,0.05139568742791667 3798,2020-11-02,150.0,152.1999969482422,148.39999389648438,150.46665954589844,489606.0,-0.0031014149400724333,-1.0727260621142827,-0.1944419719491881,27.83982173621358,35.11129848081781,7.225418860172283,12.098814746156478,6.699119021066281,-4.681296382469355,27.747384325597235,3.8000030517578125,-2.1499852970409847,-10.601667022705072,-23.765757718796664,2.562423673386519,-17.183712370750868,-4.019621674659277,10.339218023059459,29.203530860596633,-2.306646527407505,6.582045348045802,11,7.23333740234375,9.73333740234375,7.083335876464844,-2.0666656494140625,16.333328247070312,0,0.08666666666666667,-1.277786961331587,150.46665954589844,-2.1176454748633438,149.73333740234375,1.000007152589774,149.60000610351562,0.08666666666666667 3799,2020-11-03,152.13333129882812,153.26666259765625,151.1999969482422,152.6666717529297,430551.0,0.014222208658854152,1.384629605176284,1.1428898407612071,30.926902985013726,33.72343203675432,3.7283710013703057,9.430370246783013,4.6943114573861635,-6.364346563804133,26.621930018472217,3.26666259765625,-3.920249885677464,-7.821669006347662,-21.32843953964118,5.685101526945857,-14.575054272994436,-1.0682837397008882,6.450396628249109,79.26830289480074,48.228272672334505,6.753385266646765,11,4.0333404541015625,7.600006103515625,4.950004577636719,-4.1999969482421875,11.866668701171875,1,0.04382124348433991,-1.0727260621142827,150.0,-1.277786961331587,150.46665954589844,-2.1176454748633438,149.73333740234375,0.04382124348433991 3800,2020-11-04,158.39999389648438,159.06666564941406,150.46665954589844,150.8000030517578,531684.0,0.04119191070198114,-1.0806438215831589,-14.249792578605556,43.709129885667465,32.9305133564389,-3.198649612223221,2.814450293618023,-1.495160879673108,-12.228067911979764,24.988400652825145,8.600006103515625,-5.03061407278895,-1.2416725158691406,-14.577896815179002,12.094551783440721,-7.909784665524086,5.4264396337858045,-10.599990844726562,94.0827929553125,58.49015214368052,6.668112149654932,11,-3.0666580200195312,1.333343505859375,-1.3166580200195312,-3.4666595458984375,0.5333404541015625,2,0.0033670484510883725,1.384629605176284,152.13333129882812,-1.0727260621142827,150.0,-1.277786961331587,150.46665954589844,0.0033670484510883725 3801,2020-11-05,161.1999969482422,162.26666259765625,159.3333282470703,159.3333282470703,346422.0,0.017676787624042678,-2.14285480733075,0.24561459866324817,38.9725329506876,32.785091295931515,-7.0306315089798375,-0.25595389513119926,-4.07638632175383,-14.6132728984891,23.772738729891564,3.866668701171875,-5.842152192539089,1.721663665771473,-11.444680623730818,14.888007955273764,-4.861508478979658,8.304835810522604,-13.174660644531258,92.48826846018369,60.39202861765452,6.583172144751142,11,-6.166664123535156,-1.4666595458984375,-4.116661071777344,-6.26666259765625,1.133331298828125,3,0.0028950050466647337,-1.0806438215831589,158.39999389648438,1.384629605176284,152.13333129882812,-1.0727260621142827,150.0,0.0028950050466647337 3802,2020-11-06,161.06666564941406,162.3333282470703,159.53334045410156,161.6666717529297,272454.0,-0.0008271172540464944,1.896560433142334,-0.3214314908365622,42.55318960548184,33.797723813672626,-7.707864507681819,-0.4281036574163011,-3.740658471722327,-14.064901240363298,22.495722108179187,2.79998779296875,-6.08760264476652,1.7683326721191293,-11.196241696745773,14.732907040984031,-4.713954512313336,8.250619856551594,-12.471676293945308,90.90912077622696,57.68832488966205,6.482287184432454,11,-6.0,-1.3333282470703125,-3.9166641235351562,-6.0666656494140625,5.0666656494140625,4,0.016142422102255027,-2.14285480733075,161.1999969482422,-1.0806438215831589,158.39999389648438,1.384629605176284,152.13333129882812,0.016142422102255027 3803,2020-11-09,160.46665954589844,165.46665954589844,159.53334045410156,164.26666259765625,434616.0,-0.0037252034807849776,-1.0941220188007077,6.333273994201719,45.548648553873505,35.20524020407617,-6.927064085978742,-0.23941807452990815,-2.9281599902329845,-13.043807788556336,21.101135480440327,5.933319091796875,-6.8367296738802565,1.4216606140136605,-11.224012676849867,14.067333904877188,-4.901176031418089,7.74449725944541,-11.047369856933585,66.66666666666666,31.83357922631476,6.3228366454317575,11,-3.8333282470703125,-0.7333221435546875,-3.3166580200195312,-5.4666595458984375,7.70001220703125,0,0.03323645871953773,1.896560433142334,161.06666564941406,-2.14285480733075,161.1999969482422,-1.0806438215831589,158.39999389648438,0.03323645871953773 3804,2020-11-10,150.06666564941406,161.26666259765625,148.73333740234375,160.46665954589844,1334361.0,-0.06481093284994599,1.0888875325520833,2.736838301135976,36.912750646898836,36.05386763920573,3.2386989409066302,9.398029251505875,7.550665283460717,-2.315119299626531,19.4142360046854,12.5333251953125,-7.420658195681341,-8.188333129882807,-21.012490325291424,4.63582406552581,-14.60041172758713,-1.7762545321784842,15.399993896484375,7.968102422410374,-28.408539164597627,6.412078597704314,11,6.5666656494140625,9.666671752929688,8.0,5.849998474121094,20.433334350585938,1,0.10839624194528619,-1.0941220188007077,160.46665954589844,1.896560433142334,161.06666564941406,-2.14285480733075,161.1999969482422,0.10839624194528619 3805,2020-11-11,151.39999389648438,153.3333282470703,149.26666259765625,150.86666870117188,817887.0,0.008884906193526332,-1.1785685091634377,-0.0512812988758374,34.83533383658296,36.686307868018176,2.444628986701531,7.255302980529848,6.250960456298145,-3.2373428040368424,17.237995455658346,4.0666656494140625,-7.205337969854327,-6.105004882812494,-18.67548352716844,6.46547376154345,-12.390244204990466,0.18023443936547778,14.066665649414062,15.936204844820749,-19.329911314390756,6.28523932217797,11,5.366668701171875,8.333343505859375,6.750007629394531,4.600006103515625,21.20001220703125,2,0.08322329333864142,1.0888875325520833,150.06666564941406,-1.0941220188007077,160.46665954589844,1.896560433142334,161.06666564941406,0.08322329333864142 3806,2020-11-12,151.93333435058594,152.26666259765625,149.8000030517578,151.1999969482422,1167510.0,0.0035227244095281662,2.5238147138964577,1.3750286106660563,37.65765022702622,37.661773380827306,2.5213201198110085,6.122251623803891,6.024634143435264,-3.331013977976511,16.152094075081898,2.4666595458984375,-6.87262884607523,-4.991664123535145,-17.461036854830667,7.477708607760377,-11.226350489182892,1.2430222421126018,13.198658752441418,19.12350052661095,-16.80735714113413,6.23468636564776,11,4.999992370605469,7.8000030517578125,7.483333587646484,5.150001525878906,16.166671752929688,3,0.04607283865598255,-1.1785685091634377,151.39999389648438,1.0888875325520833,150.06666564941406,-1.0941220188007077,160.46665954589844,0.04607283865598255 3807,2020-11-13,155.53334045410156,155.60000610351562,151.06666564941406,151.93333435058594,488811.0,0.02369464290968959,1.428572596334625,4.909071993341656,51.267060183016326,40.2647998749165,-0.3178173949745542,1.4991090374882674,2.8034458064431362,-6.48617832216965,14.202299396419138,4.5333404541015625,-5.85995982885575,-0.6933250427246094,-11.672804823394529,10.28615473794531,-6.183064933059569,4.79641484761035,9.27067953491212,40.63749561157541,0.6125678236630137,5.4897398903349615,11,1.5666580200195312,4.1999969482421875,4.633327484130859,1.5499954223632812,13.966659545898438,4,0.04372045101786681,2.5238147138964577,151.93333435058594,-1.1785685091634377,151.39999389648438,1.0888875325520833,150.06666564941406,0.04372045101786681 3808,2020-11-16,156.60000610351562,156.86666870117188,153.3333282470703,155.53334045410156,507729.0,0.006858115734541537,3.4167008401918806,0.2962955113804942,54.174762718282295,42.84789540083522,-0.3909273129693531,-0.3411297457416822,2.026193846432818,-7.0983480643049575,12.203409450222171,3.5333404541015625,-4.750192902360311,0.8533401489257812,-9.079822690403688,10.78650298825525,-4.113241270738968,5.81992156859053,7.882600233764663,62.76601443417451,18.66500120690563,4.966581419664738,11,0.49999237060546875,3.133331298828125,3.633331298828125,0.48332977294921875,14.399993896484375,0,0.06087691458332878,1.428572596334625,155.53334045410156,2.5238147138964577,151.93333435058594,-1.1785685091634377,151.39999389648438,0.06087691458332878 3809,2020-11-17,155.0,157.26666259765625,154.8000030517578,156.73333740234375,259101.0,-0.010217152242369631,-1.3124955296473786,-1.6250053644231457,58.49055970027505,44.490276491347174,1.8533819530877622,0.6351166408107929,3.9696135161093764,-5.037891031702998,11.504912627867201,2.4666595458984375,-3.647089293840935,-0.32999954223632244,-9.600206901399531,8.940207816926886,-4.965103221817941,4.305104137345296,9.167620958581551,71.66671752929688,22.252518186303504,4.63510367958161,11,2.0999984741210938,4.73333740234375,5.73333740234375,2.0833358764648438,17.100006103515625,1,0.08494626937373995,3.4167008401918806,156.60000610351562,1.428572596334625,155.53334045410156,2.5238147138964577,151.93333435058594,0.08494626937373995 3810,2020-11-18,153.93333435058594,155.13333129882812,152.8000030517578,154.3333282470703,822198.0,-0.0068817138671875,1.3333282470703125,0.23076516778759815,56.41547614663546,46.42838129089694,2.4806922061958403,1.2513849520222209,5.279813826100849,-3.520818277673982,10.819817855108278,2.3333282470703125,-2.4049592572173992,-1.0699989318847543,-10.03344184474983,7.893443980980322,-5.551720388317307,3.4117225245477982,9.925600936870865,55.35716840201498,1.2612059147470802,4.4817214564325445,11,3.1666641235351562,5.8000030517578125,7.016670227050781,3.1500015258789062,22.166671752929688,2,0.10762234001690096,-1.3124955296473786,155.0,3.4167008401918806,156.60000610351562,1.428572596334625,155.53334045410156,0.10762234001690096 3811,2020-11-19,153.60000610351562,155.3333282470703,152.3333282470703,153.6666717529297,373269.0,-0.0021654065279398393,-1.3076733472226298,0.16666666666666666,54.845382036878775,47.79418044994104,1.8132747212468132,0.8844786508801974,5.7976475611395415,-2.7823500377671735,10.416572594995491,3.0,-1.3551184870196948,-0.9299942016601506,-9.061826819755396,7.201838416435095,-4.995910510707773,3.135922107387472,9.956417226238926,40.86035001710462,-16.492891704363046,4.065916309047622,11,3.4999923706054688,6.133331298828125,7.699993133544922,3.4833297729492188,24.0,3,0.12369791175135325,1.3333282470703125,153.93333435058594,-1.3124955296473786,155.0,3.4167008401918806,156.60000610351562,0.12369791175135325 3812,2020-11-20,154.3333282470703,155.26666259765625,152.93333435058594,153.60000610351562,272217.0,0.004774232515723176,-1.258060705399399,-11.0,56.646210834398566,49.02724292555494,0.027250322006779015,-0.3996425815104203,5.207426243935288,-3.097897053414499,9.991535459956955,2.3333282470703125,-1.2987205137067974,0.13999481201170738,-7.387437512613275,7.6674271366366895,-3.6237213503007695,3.9037109743241842,8.926633364136023,40.54053218108879,-19.531852085196704,3.7637161623124897,11,0.6666717529296875,5.4000091552734375,8.116676330566406,2.7500076293945312,21.866668701171875,4,0.08920093937458806,-1.3076733472226298,153.60000610351562,1.3333282470703125,153.93333435058594,-1.3124955296473786,155.0,0.08920093937458806 3813,2020-11-23,154.13333129882812,155.0,153.53334045410156,154.3333282470703,239538.0,-0.0012958765971923247,-1.095259893840805,-0.2727272727272727,53.26087064688994,50.84370070333173,-0.8555862836330448,-0.2547099709363465,5.478077975578657,-2.496207143889478,10.253662967072788,1.4666595458984375,-1.2906787270847246,-0.03333511352539631,-7.557485090342595,7.490814863291803,-3.7954101019339817,3.728739874883189,8.836097828200963,36.48654082292282,-20.283686535836402,3.7620749884085942,11,-0.866668701171875,5.600006103515625,9.516666412353516,3.7833328247070312,25.066665649414062,0,0.0996972463495227,-1.258060705399399,154.3333282470703,-1.3076733472226298,153.60000610351562,1.3333282470703125,153.93333435058594,0.0996972463495227 3814,2020-11-24,153.73333740234375,155.13333129882812,151.1999969482422,154.6666717529297,379806.0,-0.0025951161446635673,3.2143166602633793,4.6667429617761504,40.591413727502506,51.483265135656126,0.13323316652324024,0.15313524941328183,5.8875070836556915,-1.726831382959574,10.209891571132843,3.9333343505859375,-1.5270047843354746,-0.4333290100097713,-7.95747898682697,7.090820966807428,-4.195403998418357,3.328745978398814,8.951369890191643,61.290525025656926,8.858387840343973,3.7620749884085942,11,-0.20000457763671875,6.0,10.666664123535156,4.26666259765625,22.966659545898438,1,0.1123156687379181,-1.095259893840805,154.13333129882812,-1.258060705399399,154.3333282470703,-1.3076733472226298,153.60000610351562,0.1123156687379181 3815,2020-11-25,152.73333740234375,154.3333282470703,152.53334045410156,153.53334045410156,262119.0,-0.006504769992619397,-1.9999872843101103,0.8571451926692497,31.59420616760663,50.80954912905395,1.4999988934766577,1.4755655018464608,6.765161704890232,-0.32225783294757093,9.48849230867932,1.79998779296875,-1.9432447056051956,-1.5899955749511605,-8.839244008924965,5.659252859022644,-5.214619791938077,2.0346286420357558,9.672342492387799,37.09696473003005,-9.844166657803775,3.624624216986903,11,1.4333267211914062,4.5,11.38333511352539,5.599998474121094,25.366668701171875,2,0.12680053373124744,3.2143166602633793,153.73333740234375,-1.095259893840805,154.13333129882812,-1.258060705399399,154.3333282470703,0.12680053373124744 3816,2020-11-26,154.6666717529297,156.0,153.3333282470703,154.3333282470703,362220.0,0.012658234171188054,-1.285708680469271,-0.41667779282458184,37.09678014781343,49.235073569586966,-0.005405674856973519,-0.07296666364715065,4.712231697362711,-1.8165084264446136,8.544682451104787,3.26666259765625,-1.0692102665415746,0.09667205810546875,-6.823216080921043,7.01656019713198,-3.363272011407787,3.5566161276187245,7.465561291954117,72.22234584659205,29.568782293657875,3.459944069513263,11,-0.43334197998046875,1.9666595458984375,9.266666412353516,3.6666641235351562,24.333328247070312,3,0.13857758822679234,-1.9999872843101103,152.73333740234375,3.2143166602633793,153.73333740234375,-1.095259893840805,154.13333129882812,0.13857758822679234 3817,2020-11-27,158.1999969482422,158.39999389648438,153.06666564941406,153.06666564941406,322725.0,0.022844774218435226,-1.077920919808096,15.39952394030944,45.91346497719433,48.317151598354954,-3.4874261318396123,-3.159197612027782,1.0033379878608457,-4.902777816884736,7.632127056666771,5.3333282470703125,-0.06622343525967267,3.243330383300787,-3.5746381462486454,10.06129891285022,-0.16565388147392923,6.652314648075503,3.664258183790821,97.22226343038916,55.226543392038096,3.408984264774721,11,-3.4000015258789062,-1.5666656494140625,5.450008392333984,0.13333892822265625,18.100006103515625,4,0.12262964304367507,-1.285708680469271,154.6666717529297,-1.9999872843101103,152.73333740234375,3.2143166602633793,153.73333740234375,0.12262964304367507 3818,2020-11-30,163.0,163.93333435058594,158.26666259765625,160.0,950397.0,0.030341359951657987,1.3287682399934784,0.5844158160383808,79.21689259573577,50.62007747562837,-8.140141508353963,-7.310131202019534,-3.6621735968941778,-9.250951137449988,7.440539305040255,5.73333740234375,0.9295986665563305,7.393333435058594,0.10269098349348837,14.6839758866237,3.7480122092760553,11.038654660841132,-14.26666259765625,92.6701514214636,44.45466285344395,3.6453212257825474,11,-5.4333343505859375,-6.366668701171875,0.6500053405761719,-4.666664123535156,12.600006103515625,0,0.08098157636958403,-1.077920919808096,158.1999969482422,-1.285708680469271,154.6666717529297,-1.9999872843101103,152.73333740234375,0.08098157636958403 3819,2020-12-01,158.8000030517578,163.13333129882812,158.1999969482422,162.8000030517578,397134.0,-0.025766852443203647,1.1142907590392173,-1.3333333333333333,64.80002734376669,51.55169427530962,-3.73746194537253,-2.724776245768709,0.5661058912604062,-4.610444244355392,7.518968331673402,4.9333343505859375,0.9796151561251634,2.8600028991699276,-4.371362763185829,10.091368561525684,-0.7556799320079506,6.475685730347806,-9.762665710449227,54.970753971971995,2.5617692157177387,3.6156828311778844,12,-1.23333740234375,-2.1666717529296875,3.9333343505859375,-0.46666717529296875,20.0,1,0.1284634351665308,1.3287682399934784,163.0,-1.077920919808096,158.1999969482422,-1.285708680469271,154.6666717529297,0.1284634351665308 3820,2020-12-02,158.93333435058594,161.60000610351562,157.0,158.0,459882.0,0.0008396177346714495,-2.1363667101888795,-0.23333358764648438,64.22765639654034,52.59416920416091,-3.449732367455738,-2.9682879881995916,0.49757666143636925,-4.3810472639976865,7.826078061815448,4.600006103515625,0.8302155293660576,2.9666671752929688,-4.306706648046827,10.240040998632765,-0.6700197363769291,6.603354086962867,-9.5980770690918,53.987738675967975,-2.522925809512742,3.636686911669898,12,-1.366668701171875,-2.3000030517578125,2.7000045776367188,-0.5999984741210938,20.26666259765625,2,0.11178688643419088,1.1142907590392173,158.8000030517578,1.3287682399934784,163.0,-1.077920919808096,158.1999969482422,0.11178688643419088 3821,2020-12-03,161.6666717529297,161.8000030517578,158.3333282470703,161.0,535524.0,0.017198012069100432,6.428580770676999,0.7142903853384995,62.921358428068665,53.291407825679805,-5.496494546851068,-5.971007318480559,-2.1615022475103842,-6.724628452000928,7.546877109485875,3.4666748046875,0.7132770877834105,5.676670837402355,-1.670018564966682,13.023360239771392,2.0033261362178223,9.350015538586888,-12.039452930053727,79.14114564464627,19.770732392727055,3.6733447011845235,12,-4.100006103515625,-5.0333404541015625,-1.8333358764648438,-3.3333358764648438,13.0333251953125,3,0.10164948763032933,-2.1363667101888795,158.93333435058594,1.1142907590392173,158.8000030517578,1.3287682399934784,163.0,0.10164948763032933 3822,2020-12-04,163.6666717529297,163.6666717529297,161.26666259765625,163.26666259765625,410760.0,0.012371133631405185,10.999771123402633,0.6000091552035889,64.32433703070669,54.52068186832611,-6.74236175371621,-8.185931040861533,-4.045278742626948,-8.536438529602322,7.3709087575900725,2.4000091552734375,0.8236443874861266,7.546670532226557,-0.25611592443590325,15.349456988889017,3.645277303895341,11.448063760557773,-13.753330619499536,96.15390540579203,35.675781691150306,3.9013932283312283,12,-6.100006103515625,-6.9000091552734375,-3.9333343505859375,-5.333335876464844,11.333328247070312,4,0.09368632039036884,6.428580770676999,161.6666717529297,-2.1363667101888795,158.93333435058594,1.1142907590392173,158.8000030517578,0.09368632039036884 3823,2020-12-07,165.8000030517578,166.60000610351562,162.93333435058594,163.3333282470703,460800.0,0.013034610382061107,-1.2449038695091645,6.166545870684723,71.42860602904624,57.94703656849764,-7.874865257229459,-10.434180770306114,-6.06743868469178,-10.649289788959862,6.808028350135942,3.6666717529296875,1.1221813325385597,9.41333465576173,0.6764403198529578,18.150228991670502,5.044887487807358,13.781781823716102,-15.606262053984551,91.66664017573028,31.256969053341223,4.368447167954382,12,-6.233329772949219,-8.300003051757812,-6.0666656494140625,-7.466667175292969,8.0,0,0.06332931125895214,10.999771123402633,163.6666717529297,6.428580770676999,161.6666717529297,-2.1363667101888795,158.93333435058594,0.06332931125895214 3824,2020-12-08,166.3333282470703,167.6666717529297,164.93333435058594,166.6666717529297,471897.0,0.0032166778377320515,1.3428504165631254,-0.13513881328252586,75.13516422608119,62.784920797217026,-7.188913475125503,-10.209827176565511,-6.5799660505689985,-11.092828251835897,7.459282820238158,2.73333740234375,1.3581008208042817,9.133326721191395,-0.13855123992627227,18.405204682309062,4.4973877406325755,13.769265701750214,-15.483336645067368,87.49991059307547,25.35846288457148,4.635938980558832,12,-5.9666595458984375,-8.133323669433594,-7.8499908447265625,-7.999992370605469,8.166671752929688,1,0.05571149182249657,-1.2449038695091645,165.8000030517578,10.999771123402633,163.6666717529297,6.428580770676999,161.6666717529297,0.05571149182249657 3825,2020-12-09,164.0,166.46665954589844,163.6666717529297,165.60000610351562,319839.0,-0.01402802596244812,-1.4705818994533753,4.79987183008331,69.50001831057482,66.38528059307941,-3.452395940409758,-7.256165642888902,-4.2138392390294825,-8.672789542926068,8.012398673992505,2.79998779296875,1.7527317468420733,6.1699981689453125,-3.1546557115160567,15.494652049406682,1.5076712287146279,10.832325109175997,-12.141007588941449,60.71427403665375,-3.948934071487713,4.662326940230686,12,-3.633331298828125,-5.799995422363281,-6.049995422363281,-5.666664123535156,12.699996948242188,2,0.09024392104730383,1.3428504165631254,166.3333282470703,-1.2449038695091645,165.8000030517578,10.999771123402633,163.6666717529297,0.09024392104730383 3826,2020-12-10,158.93333435058594,163.86666870117188,158.60000610351562,163.1999969482422,664926.0,-0.03089430274032967,-1.1351396492530388,2.666653951057621,57.41937198700147,67.6637147052802,2.5514562720140077,-1.7267185330291284,0.7092202380191281,-3.573543078928026,8.12541862658919,5.399993896484375,2.531349017058659,0.7533325195312557,-8.155624684823351,9.662289723885863,-3.7011460826460336,5.207811121708545,-6.125881179015124,3.676414902228737,-61.39279957790715,4.454478602177303,12,3.4000015258789062,-0.7333297729492188,-1.3999977111816406,-0.5999984741210938,14.966659545898438,3,0.12751675210532398,-1.4705818994533753,164.0,1.3428504165631254,166.3333282470703,-1.2449038695091645,165.8000030517578,0.12751675210532398 3827,2020-12-11,162.3333282470703,162.46665954589844,157.73333740234375,158.39999389648438,402345.0,0.02139257890974866,1.2539645632531762,-0.9218761175881554,61.98831139917433,65.74942790566226,-0.22413627319764373,-4.839265585397925,-2.754848722055243,-6.84953453442057,8.566232912445482,4.7333221435546875,3.7896910587627417,3.813327026367176,-5.188877673212005,12.815531725946357,-0.6877753234224144,8.314429376156767,-8.634321960617967,46.308627922659454,-21.451768830486472,4.50110234978959,12,7.62939453125e-06,-4.133323669433594,-4.949993133544922,-3.9999923706054688,8.4666748046875,4,0.07618071307174756,-1.1351396492530388,158.93333435058594,-1.4705818994533753,164.0,1.3428504165631254,166.3333282470703,0.07618071307174756 3828,2020-12-14,166.13333129882812,166.6666717529297,162.46665954589844,162.60000610351562,862164.0,0.023408643762753645,-1.210522088998466,0.8983027834351663,66.48936429246248,65.9371320110729,-3.9481223070379485,-8.31473678414153,-6.689998617809692,-10.52240440562602,9.087203923391355,4.333343505859375,4.972642343851504,7.136663818359381,-2.4294025685800307,16.702730205298792,2.353630624889689,11.919697011829072,-11.596265084387142,84.56368828447705,15.324576694116956,4.783033193469703,12,-3.7999954223632812,-7.933326721191406,-8.733329772949219,-7.799995422363281,8.26666259765625,0,0.05337079941666367,1.2539645632531762,162.3333282470703,-1.1351396492530388,158.93333435058594,-1.4705818994533753,164.0,0.05337079941666367 3829,2020-12-15,168.1666717529297,169.5,165.3333282470703,166.13333129882812,1263174.0,0.012239208340704133,-1.2935724334880205,0.5754750388668164,69.97412587440206,66.5756286197242,-5.043446583177456,-9.814269385086362,-8.803257674293775,-12.384627385364865,9.733480622559329,4.1666717529296875,5.773396133074186,8.511670684814447,-1.6875892390270337,18.71093060865593,3.412040722893721,13.611300646735174,-12.84182920617937,88.66859454833104,14.729058224991931,5.0996299619207335,12,-4.5500030517578125,-9.050003051757812,-9.98333740234375,-9.833335876464844,3.4333343505859375,1,0.03349850026826129,-1.210522088998466,166.13333129882812,1.2539645632531762,162.3333282470703,-1.1351396492530388,158.93333435058594,0.03349850026826129 3830,2020-12-16,170.5,171.1666717529297,168.1666717529297,168.1666717529297,650742.0,0.013875093220007573,-1.5714341767102415,1.1475344634803426,70.28181606020436,67.39345724551706,-6.217315688488725,-11.428787720047637,-11.178143822435686,-14.520888146359908,10.926064090708069,3.0,5.36761331021313,10.016665649414051,-0.8922597208938328,20.925591019721935,4.562202964260109,15.471128334567993,-14.041144856989717,95.03718335648655,20.017884797258986,5.454462685153949,12,-6.049995422363281,-10.283332824707031,-12.316665649414062,-12.166664123535156,3.5,2,0.02346041055718473,-1.2935724334880205,168.1666717529297,-1.210522088998466,166.13333129882812,1.2539645632531762,162.3333282470703,0.02346041055718473 3831,2020-12-17,172.60000610351562,179.89999389648438,170.0,176.0,302358.0,0.012316751340267551,-1.3023225279892123,-1.457143417671024,69.14895300738225,67.9295256873699,-7.379348530124872,-12.68262230195569,-13.289714428769628,-16.37661590493093,12.548206456608105,9.899993896484375,5.703407351579756,11.166671752929688,-0.5011483844560871,22.834491890315462,5.3327616842368,17.000581821622575,-14.670369299513396,67.06770912925738,-4.930609041421846,5.833910068692887,12,-3.7833404541015625,-7.750007629394531,-14.350006103515625,-14.266670227050781,-0.8000030517578125,3,0.023754291423765173,-1.5714341767102415,170.5,-1.2935724334880205,168.1666717529297,-1.210522088998466,166.13333129882812,0.023754291423765173 3832,2020-12-18,168.10000610351562,174.89999389648438,168.10000610351562,172.60000610351562,1343527.0,-0.026071841488239378,-2.022216796875,1.3235317877049841,56.83647154500813,66.30817741136568,-2.4410484769905167,-7.4819810870895935,-8.860255737494526,-11.669863106497871,14.094679056908038,6.79998779296875,6.00898904409874,5.978337860107416,-5.549331203895207,17.50600692411004,0.21450332810610462,11.742172392108728,-7.533926448415542,32.31364949659128,-35.53850473551701,5.763834532001306,12,0.7166595458984375,-2.6166763305664062,-9.766674041748047,-9.766670227050781,8.79998779296875,4,0.034503197991540446,-1.3023225279892123,172.60000610351562,-1.5714341767102415,170.5,-1.2935724334880205,168.1666717529297,0.034503197991540446 3833,2020-12-21,169.5,169.8000030517578,164.10000610351562,167.0,700320.0,0.008328339355456515,2.677410145598094,-0.5555555555555556,65.50724881257821,65.23840903208756,-3.6442334892121266,-8.08630447134334,-10.343916897492107,-12.935893437722541,15.406361127908596,5.6999969482421875,6.249164036518607,6.609998321533197,-4.722614223963262,17.942610867029657,0.9436920487849534,12.276304594281441,-6.613850635933801,34.17720296522925,-33.845974999818246,5.666306272748234,12,-0.6833343505859375,-3.9500045776367188,-11.083332061767578,-11.166664123535156,19.600006103515597,0,0.007669634523644886,-2.022216796875,168.10000610351562,-1.3023225279892123,172.60000610351562,-1.5714341767102415,170.5,0.007669634523644886 3834,2020-12-22,171.0,171.8000030517578,168.89999389648438,169.5,209827.0,0.008849557522123908,-1.1481452178041007,0.6,66.82156612241269,64.94080323340289,-4.931222092700409,-8.670968871448878,-11.92262487740851,-14.266299885654206,16.364581205080885,2.9000091552734375,6.356202162910762,7.246665191650379,-3.7753625041357566,18.268692887436515,1.7356513437573255,12.757679039543433,-6.899993896484375,43.6708811860917,-25.048377720198367,5.511013847893062,12,-2.1833343505859375,-5.450004577636719,-12.583332061767578,-12.666664123535156,18.600006103515597,1,0.019883005242598673,2.677410145598094,169.5,-2.022216796875,168.10000610351562,-1.3023225279892123,172.60000610351562,0.019883005242598673 3835,2020-12-23,172.10000610351562,172.5,170.0,170.5,192750.0,0.00643278423108562,1.083338631537454,1.0666707356770833,65.23856537620654,65.80960249887012,-5.32096775949168,-8.691287263648292,-13.107372877420858,-15.23330227318661,17.407710011508907,2.5,6.118831614184273,7.378337860107422,-2.948198065451578,17.704873785666422,2.2150698973279077,12.541605822886936,-8.0,50.63295051126641,-16.075340625124802,5.163267962779502,12,-3.2833404541015625,-6.550010681152344,-13.683338165283203,-13.466667175292969,18.099990844726562,2,-0.0029052875204388373,-1.1481452178041007,171.0,2.677410145598094,169.5,-2.022216796875,168.10000610351562,-0.0029052875204388373 3836,2020-12-28,176.10000610351562,177.0,171.0,174.0,208170.0,0.023242300163511143,2.076927892327556,1.312498807911652,67.15732040982284,66.38393683338661,-7.408920049566262,-11.597852678918855,-17.05496667127909,-19.04268971456247,19.130529956346884,6.0,5.849928022215607,10.306671142578125,-0.07470501627236104,20.68804730142861,5.115983063152896,15.497359222003354,-10.104001464843748,93.02329982706698,28.798772632375815,5.190688079425237,12,-4.916679382324219,-10.550010681152344,-17.683338165283203,-17.46666717529297,11.699996948242188,0,-0.011925076835495374,1.083338631537454,172.10000610351562,-1.1481452178041007,171.0,2.677410145598094,169.5,-0.011925076835495374 3837,2020-12-29,177.60000610351562,177.60000610351562,174.89999389648438,177.0,261148.0,0.00851788726865954,7.999949137887188,0.2857163617339747,66.57304225614112,66.39323438490646,-7.281309906971188,-12.195185816017556,-18.67640253130449,-20.33822621175557,20.735915481143564,2.70001220703125,5.948820649651566,10.836670684814464,-0.16421249076037725,21.837553860389306,5.336229097027029,16.3371122726019,-9.935522753906241,100.0,37.62547420316656,5.500441587787424,12,-5.600006103515625,-12.050010681152344,-19.183338165283203,-18.533340454101562,10.399993896484375,1,-0.03265767371864414,2.076927892327556,176.10000610351562,1.083338631537454,172.10000610351562,-1.1481452178041007,171.0,-0.03265767371864414 3838,2020-12-30,176.1999969482422,178.6999969482422,176.10000610351562,177.60000610351562,236164.0,-0.007882934161935973,-2.2500071525983008,-2.3333248563145315,63.52833615076907,65.67703552672502,-4.808880757128634,-10.282764125991577,-17.310215971120044,-18.720658255012523,21.36610615375912,2.5999908447265625,6.839296666964799,8.776661682128918,-2.8401880306157636,20.3935113948736,2.968236825756577,14.585086538501258,-7.067252333007815,74.48980386234085,14.661712782905965,5.808424856372342,12,-4.1999969482421875,-10.650001525878906,-18.833328247070312,-16.466659545898438,7.900009155273409,2,0.003972740978240852,7.999949137887188,177.60000610351562,2.076927892327556,176.10000610351562,1.083338631537454,172.10000610351562,0.003972740978240852 3839,2021-01-04,179.1999969482422,181.6999969482422,178.0,178.39999389648438,341478.0,0.01702610699182494,-3.6250226498946185,-0.5714270144194614,70.46677495745963,65.69758651530893,-6.793638524356169,-12.30707640834629,-20.217460213337944,-21.477058894300967,22.170178184147726,5.5,7.435741994305488,10.756661987304682,-1.2480572713668039,22.761381245976168,4.754302357968925,16.75902161664044,-8.775182419257817,78.63247305910109,18.135057963624533,6.002359629335746,1,-6.299995422363281,-12.75,-22.699996948242188,-19.466659545898438,5.3000030517578125,0,0.05524558774480792,-2.2500071525983008,176.1999969482422,7.999949137887188,177.60000610351562,2.076927892327556,176.10000610351562,0.05524558774480792 3840,2021-01-05,176.6999969482422,180.1999969482422,175.39999389648438,178.5,297719.0,-0.013950893094725192,-1.1818150291823735,-2.249995231646608,75.69911563803048,66.42538236315873,-3.71204187121333,-8.862164115346303,-17.559426811781776,-18.759362070851296,23.109819288521727,4.8000030517578125,7.504273831561989,7.368328857421886,-4.29797657722267,19.034634292066443,1.5351761400996224,13.20148157474415,-4.696656880561733,53.27101470976206,-13.818452467832564,5.833152717322274,1,-3.7999954223632812,-9.583328247070312,-20.066661834716797,-16.966659545898438,10.0,1,0.07300514645199452,-3.6250226498946185,179.1999969482422,-2.2500071525983008,176.1999969482422,7.999949137887188,177.60000610351562,0.07300514645199452 3841,2021-01-07,178.10000610351562,183.1999969482422,176.39999389648438,183.1999969482422,636413.0,0.007923085339291314,1.6666726505162566,2.833323443394227,74.20675062585187,68.35541337214138,-4.749266318975145,-9.45254117641548,-18.865694822022306,-19.946226004970697,24.186244783580708,6.8000030517578125,7.3110551311182235,7.946671295166027,-3.7613250779797625,19.654667668311816,2.0926731085931465,13.800669481738908,-4.7391340725565385,38.55434976440806,-29.876411295275815,5.853998186572891,1,-4.450004577636719,-9.9666748046875,-22.400005340576172,-18.366668701171875,10.999999999999972,3,0.06793930617663091,-1.1818150291823735,176.6999969482422,-3.6250226498946185,179.1999969482422,-2.2500071525983008,176.1999969482422,0.06793930617663091 3842,2021-01-08,179.0,179.8000030517578,178.0,178.60000610351562,448769.0,0.005053306376425759,-1.2499952316466079,-0.07843031657556256,71.68538181578779,69.04187259472022,-4.403579775210716,-9.63910321186006,-19.595080984224865,-20.6001298319041,24.946192739499264,1.8000030517578125,6.967598828226585,8.079998779296886,-3.845628118152632,20.005625676746405,2.117185330572113,14.04281222802166,-4.064867982275615,46.15390634628439,-19.40021352330335,5.962813448724765,1,-2.9500045776367188,-10.866668701171875,-23.566669464111328,-19.26666259765625,12.0,4,0.049162028222110576,1.6666726505162566,178.10000610351562,-1.1818150291823735,176.6999969482422,-3.6250226498946185,179.1999969482422,0.049162028222110576 3843,2021-01-11,176.3000030517578,179.8000030517578,176.10000610351562,179.0,409934.0,-0.01508378183375525,-1.3871018551788976,-6.750095368886854,63.40658555700766,68.66243030967522,-0.7124898237092054,-6.442447047458586,-16.54601044196818,-17.724726642513872,25.038456767604302,3.6999969482421875,6.497850240300892,4.855001831054693,-7.046039951859797,16.756043613969183,-1.0955190604025518,10.805522722511938,6.899993896484375,11.53857439928323,-48.981173631594785,5.950520891457251,1,0.29999542236328125,-6.200004577636719,-20.58333969116211,-16.566665649414062,14.399993896484375,0,0.06636413355482085,-1.2499952316466079,179.0,1.6666726505162566,178.10000610351562,-1.1818150291823735,176.6999969482422,0.06636413355482085 3844,2021-01-12,175.60000610351562,178.60000610351562,175.10000610351562,176.3000030517578,405746.0,-0.00397048744257078,-3.117654450637729,0.25925842201337124,58.88502427581925,67.95648129852107,0.7919167052885996,-5.28350629257136,-15.467788024934123,-16.852677602763777,24.863858970146623,3.5,6.954044388849496,3.6916709899902287,-8.092409062760566,15.475751042741024,-2.200369036385183,9.58371101636564,7.457991027832037,6.172846483221906,-47.91602786542571,5.892040026375399,1,1.4999923706054688,-5.500007629394531,-18.50000762939453,-15.866668701171875,12.399993896484375,1,0.0484054652879069,-1.3871018551788976,176.3000030517578,-1.2499952316466079,179.0,1.6666726505162566,178.10000610351562,0.0484054652879069 3845,2021-01-13,178.8000030517578,179.8000030517578,174.5,175.89999389648438,343568.0,0.018223216611711335,1.1632625098481286,-4.142888283378746,60.40267837804209,67.20596551721209,-1.51729924711222,-7.713340549984565,-18.11132706214906,-19.856010085183215,25.121976701901605,5.3000030517578125,7.09577231703318,6.15166778564452,-5.397840255482066,17.701175826771106,0.37691376508121266,11.926421806207827,3.9396744384765725,49.42533977125839,-2.8969718548908645,5.774754020563297,1,0.04999542236328125,-8.700004577636719,-21.70000457763672,-19.066665649414062,11.5,2,0.031879177018762084,-3.117654450637729,175.60000610351562,-1.3871018551788976,176.3000030517578,-1.2499952316466079,179.0,0.031879177018762084 3846,2021-01-14,179.1999969482422,179.89999389648438,178.0,178.89999389648438,322797.0,0.002237102291148041,1.2352909497266877,0.10344900160479861,71.59531549182883,67.76399587673296,-1.5995224579155547,-6.869352818666414,-17.94304045078627,-20.055016994350638,26.745752103976827,1.899993896484375,7.099301272161199,5.538328552246099,-4.38658996529324,15.463247069785439,0.575869293476444,10.500787811015755,3.0452998925781287,87.03707889933145,30.854326249168494,4.962459258769663,1,-0.34999847412109375,-8.733329772949219,-22.099998474121094,-19.466659545898438,16.199996948242216,3,0.041852679284175354,1.1632625098481286,178.8000030517578,-3.117654450637729,175.60000610351562,-1.3871018551788976,176.3000030517578,0.041852679284175354 3847,2021-01-15,174.6999969482422,179.10000610351562,174.1999969482422,179.0,438938.0,-0.025111607570505234,1.177774462299051,-14.333197701032502,59.027771522970035,67.26393314031085,2.7332846792437238,-1.4707770095766364,-12.938974404481655,-15.361125218852237,28.32309324318927,5.0,7.048203418824471,0.41999511718751137,-7.952819877197527,8.79281011157255,-3.766412380005022,4.606402614380045,7.080582082128899,8.771934521021,-48.120894430464844,4.186407497192519,1,4.0,-4.233329772949219,-17.599998474121094,-14.966659545898438,18.199996948242216,4,0.08242707159027396,1.2352909497266877,179.1999969482422,1.1632625098481286,178.8000030517578,-3.117654450637729,175.60000610351562,0.08242707159027396 3848,2021-01-18,175.0,176.3000030517578,173.60000610351562,174.6999969482422,366417.0,0.0017172470349080537,-1.1600107422530654,-0.0697681020563865,57.24637520911723,65.79499983493946,2.5090104583910886,-1.130409017030786,-12.705988464710032,-15.450749796695561,29.09856232059081,2.6999969482421875,6.586430060359362,0.27666473388671875,-7.167349644733747,7.7206791125071845,-3.445342455423514,3.9986719231969516,6.174132463800788,22.222168399228824,-34.84185006565106,3.722007189310231,1,3.4000015258789062,-4.533332824707031,-17.833335876464844,-15.26666259765625,13.5,0,0.09142857142857141,1.177774462299051,174.6999969482422,1.2352909497266877,179.1999969482422,1.1632625098481286,178.8000030517578,0.09142857142857141 3849,2021-01-19,173.8000030517578,176.3000030517578,171.39999389648438,175.6999969482422,344293.0,-0.006857125418526788,2.161290005020624,-6.333248563145313,53.06858688724525,63.28049664040777,3.198858446672574,0.5409993547146996,-11.04473168200218,-14.032442726728021,29.2397230180316,4.9000091552734375,5.99770740571924,-1.2049987792968864,-8.002667074654141,5.5926695160603686,-4.603832926975514,2.193835368381741,6.616716776014471,28.235401826746326,-28.417618764352866,3.398834147678626,1,3.4999923706054688,-3.3333358764648438,-15.266666412353516,-14.066665649414062,17.800003051757784,1,0.09723816800769303,-1.1600107422530654,175.0,1.177774462299051,174.6999969482422,1.2352909497266877,179.1999969482422,0.09723816800769303 3850,2021-01-20,174.5,175.60000610351562,173.10000610351562,174.39999389648438,605209.0,0.004027600321927061,1.1738957368609604,-0.052634960407330664,46.72129814805782,60.226557476208434,2.407106635877966,0.16446984223367167,-11.467848765886288,-14.570646912216858,29.115622681652454,2.5,5.626007747182911,-0.7050018310546875,-7.171911661009858,5.761907998900483,-3.938456746032273,2.528453083922898,4.834712716017748,36.47066004136029,-14.938098198818913,3.233454914977591,1,1.149993896484375,-4.033332824707031,-15.216663360595703,-14.76666259765625,17.300003051757812,2,0.0773638968481376,2.161290005020624,173.8000030517578,-1.1600107422530654,175.0,1.177774462299051,174.6999969482422,0.0773638968481376 3851,2021-01-21,176.6999969482422,177.5,174.0,175.39999389648438,376768.0,0.012607432368149984,1.4137854831496146,12.999237107110162,48.207152423199936,57.61786532147645,-0.013819389010308214,-1.8051689203046521,-13.449959307473165,-16.541191922832496,27.93926303791255,3.5,4.719085732329518,1.2899955749511776,-5.088552262923059,7.668543412825414,-1.8992783439859409,4.479269493888296,1.682549509431567,68.8310993444676,22.59520331106816,3.189273918937116,1,-1.0500030517578125,-6.233329772949219,-17.41666030883789,-16.966659545898438,16.100006103515625,3,0.07696664594453417,1.1738957368609604,174.5,2.161290005020624,173.8000030517578,-1.1600107422530654,175.0,0.07696664594453417 3852,2021-01-22,173.89999389648438,176.8000030517578,172.39999389648438,176.1999969482422,228934.0,-0.01584608432437029,1.5142799844796995,-1.7692289634611547,45.6603691016829,55.646063493107036,2.2201403508814224,1.5300819924858615,-10.455815459559233,-13.53526951625912,27.028904368798155,4.4000091552734375,3.7240389984376066,-1.8000068664550781,-7.237111229047571,3.6370974961374145,-4.518559047751324,0.9185453148411682,3.644646253846645,40.98356555019136,-1.6090681409973513,2.7185521812962534,1,1.75,-3.4333267211914062,-13.633323669433594,-14.166656494140625,23.300003051757812,4,0.12363427690973983,1.4137854831496146,176.6999969482422,1.1738957368609604,174.5,2.161290005020624,173.8000030517578,0.12363427690973983 3853,2021-01-25,170.8000030517578,175.10000610351562,170.3000030517578,174.1999969482422,258336.0,-0.017826284954166605,-1.18182259552362,1.4782562544366529,34.210523296635714,52.90445227319775,4.981799875795161,4.988207435534946,-7.1743602710564005,-10.238908316254992,26.808328667271486,4.8000030517578125,2.615552444669106,-4.964997863769526,-10.113435766843423,0.18344003930437225,-7.5392168153064745,-2.3907789122325767,6.6999969482421875,6.94444738788494,-29.805118415149025,2.5742189515369542,1,4.299995422363281,2.0333251953125,-10.533332824707031,-11.066665649414062,28.300003051757784,0,0.1293910447883868,1.5142799844796995,173.89999389648438,1.4137854831496146,176.6999969482422,1.1738957368609604,174.5,0.1293910447883868 3854,2021-01-26,174.39999389648438,175.5,171.0,171.8000030517578,478056.0,0.02107722939346579,-1.1428586998775663,-0.7647045623861198,45.848364911352945,51.28730633245451,1.333967108439026,1.7454879174708822,-10.212038979529524,-13.6281171266441,26.333194121546622,4.6999969482421875,1.6392912800077113,-1.5350067138671761,-6.225096456266158,3.1550830285318057,-3.880051585066667,0.8100381573323148,2.4000091552734375,56.94434142402709,21.364072807227906,2.3450448711994927,1,0.7000045776367188,-0.7499923706054688,-14.133323669433594,-14.666656494140625,28.600006103515625,1,0.08084866167991223,-1.18182259552362,170.8000030517578,1.5142799844796995,173.89999389648438,1.4137854831496146,176.6999969482422,0.08084866167991223 3855,2021-01-27,171.60000610351562,174.5,168.8000030517578,174.10000610351562,295732.0,-0.016054976438994006,2.454556383746093,-0.9615418473763594,38.831594037839764,47.64689283756684,3.358401798783575,4.749611383092116,-6.913665225792812,-10.662359028021513,25.662064864633088,5.6999969482421875,1.0396421408322283,-4.309994506835949,-9.090612569006709,0.4706235553348108,-6.7003035379213145,-1.9196854757505832,4.289996948242191,32.18395441303627,-2.895355190215959,2.3903090310853754,1,2.3499984741210938,2.0499954223632812,-10.23333740234375,-11.866668701171875,29.79998779296878,2,0.1165501124046302,-1.1428586998775663,174.39999389648438,-1.18182259552362,170.8000030517578,1.5142799844796995,173.89999389648438,0.1165501124046302 3856,2021-01-28,174.0,174.6999969482422,164.60000610351562,170.0,426169.0,0.013985977920283998,2.7407415779866287,-1.6,41.8300506931791,45.73603496759007,0.16004863123200153,2.3022618002919444,-8.794303171352453,-12.748948807407288,24.683094884150446,10.099990844726562,0.7097842919323227,-1.8050003051757812,-6.65972056878573,3.049719958434167,-4.232360436980741,0.6223598266291788,1.5,77.04914957244112,41.579103015265034,2.4273601318049676,1,-2.9499969482421875,-0.34999847412109375,-11.666664123535156,-14.26666259765625,23.0,3,0.1022988681135506,2.454556383746093,171.60000610351562,-1.1428586998775663,174.39999389648438,-1.18182259552362,170.8000030517578,0.1022988681135506 3857,2021-01-29,171.8000030517578,174.60000610351562,169.10000610351562,172.8000030517578,288909.0,-0.012643660622081554,1.391301174925199,-0.25,42.52490330168354,44.100315866764106,2.1293443288653293,4.26407935067067,-6.205863147014384,-10.233449569132489,23.579162185222074,5.5,-0.021435750558737254,-3.7149971008300895,-8.805450961142185,1.375456759482006,-6.260224030986137,-1.1697701706740418,-7.1999969482421875,66.0550548616769,26.419452162928046,2.5452269301560473,1,-0.75,1.8499984741210938,-4.966670989990234,-7.950004577636719,26.800003051757784,4,0.12223515498817172,2.7407415779866287,174.0,2.454556383746093,171.60000610351562,-1.1428586998775663,174.39999389648438,0.12223515498817172 3858,2021-02-01,176.89999389648438,177.1999969482422,172.1999969482422,172.1999969482422,405783.0,0.02968562720682888,-1.1276609559799882,-4.6999969482421875,51.884043612792276,43.96869994738044,-2.9868930974886325,-0.8229749671582454,-10.884526804735913,-15.039367336140572,22.061059797022377,5.399993896484375,-1.028354282889154,1.3499938964843636,-3.7698315460177696,6.469819338986497,-1.209918824766703,3.9099066177354302,-12.29998779296875,97.61902166870723,51.530223296631604,2.559912721251072,2,-5.8499908447265625,-3.2499923706054688,-9.749996185302734,-13.049995422363281,25.50000000000003,0,0.11475411957129089,1.391301174925199,171.8000030517578,2.7407415779866287,174.0,2.454556383746093,171.60000610351562,0.11475411957129089 3859,2021-02-02,189.1000061035156,192.1999969482422,177.6999969482422,184.5,1362588.0,0.06896558862613777,1.6851882202015294,0.9787253383719775,61.83909642617735,45.64845531161595,-14.29123988240599,-12.904916661685974,-22.46117889260111,-26.83837974388652,20.728489503781,15.300003051757812,-1.0574333220405094,13.055005645751919,5.242874885973038,20.8671364055308,9.148940265862478,16.96107102564136,-23.99600036621092,88.76814538755944,41.32092281025051,3.906065379889446,2,-10.70000457763669,-10.70000457763669,-21.916675567626925,-25.250007629394503,14.099990844726591,1,0.05288207127040434,-1.1276609559799882,176.89999389648438,1.391301174925199,171.8000030517578,2.7407415779866287,174.0,0.05288207127040434 3860,2021-02-03,189.6000061035156,192.5,187.6999969482422,190.8000030517578,896076.0,0.0026441035635202947,1.0869620022224802,-0.26086855565802564,61.92662685612311,47.17284135971852,-13.88411380947656,-13.058441195805898,-22.284769311414834,-26.97723842565918,19.987239221414605,4.8000030517578125,-0.9883465495666428,12.910005187988247,3.017123811851718,22.802886564124776,7.963564499919983,17.85644587605651,-22.870240893554666,89.60575436953832,45.21798775721349,4.946440688068267,2,-11.050003051757784,-11.050003051757784,-22.416675567626925,-25.750007629394503,17.59999084472659,2,0.07067507101855486,1.6851882202015294,189.1000061035156,-1.1276609559799882,176.89999389648438,1.391301174925199,171.8000030517578,0.07067507101855486 3861,2021-02-04,190.1999969482422,190.5,185.1000061035156,189.6000061035156,327038.0,0.0031645085728480016,8.000012715689937,-0.499993642155067,69.52143458929592,49.82407085834219,-13.82119033066661,-13.392070353447707,-22.176686718911412,-27.23873778980368,18.650285394918892,5.399993896484403,-0.6225124713611763,12.90499649047851,1.3147135968540056,24.495279384103014,7.109855043666272,18.700137937290748,-21.408612955078127,90.17092456548305,39.57284334140035,5.7951414468122495,2,-11.649993896484375,-11.649993896484375,-23.016666412353516,-26.349998474121094,16.0,3,0.05888536870634131,1.0869620022224802,189.6000061035156,1.6851882202015294,189.1000061035156,-1.1276609559799882,176.89999389648438,0.05888536870634131 3862,2021-02-05,187.8000030517578,192.5,187.5,192.0,343567.0,-0.012618264642440868,-1.0833320087865137,-7.000101726812313,65.31102967400537,53.27968267804992,-10.32825415354165,-10.85556997479432,-19.105549364966237,-24.537383823548964,17.336393356246997,5.0,-0.10009659231405976,10.06500244140625,-2.430602484940863,22.560607367753363,3.8171999782327077,16.312804904579792,-17.111929778046886,76.84730915429489,21.723810115286412,6.247802463173554,2,-9.25,-9.25,-19.43334197998047,-23.95000457763672,17.800003051757784,4,0.04898826836390757,8.000012715689937,190.1999969482422,1.0869620022224802,189.6000061035156,1.6851882202015294,189.1000061035156,0.04898826836390757 3863,2021-02-08,188.0,189.0,186.6999969482422,188.5,894983.0,0.0010649464589576052,2.0666707356770835,0.11904770554875369,67.40198177544491,55.67452899628237,-8.752243945696137,-10.681748650348709,-18.61179386368326,-24.467990401374806,16.37527862956045,2.3000030517578125,0.2728441807869615,9.679999542236317,-3.603406606273552,22.963405690746185,3.0382964679813824,16.32170261649125,-15.566972588185934,69.59460086418339,10.612650626217814,6.641703074254938,2,-9.449996948242188,-9.449996948242188,-19.22500228881836,-24.150001525878906,20.800003051757812,0,0.05638301118891276,-1.0833320087865137,187.8000030517578,8.000012715689937,190.1999969482422,1.0869620022224802,189.6000061035156,0.05638301118891276 3864,2021-02-09,184.1000061035156,188.3000030517578,183.0,188.1999969482422,665799.0,-0.020744648385555342,1.4651159489718066,8.199981689453182,60.90911297761806,58.12758665625774,-3.7231312031953507,-6.44262199823649,-14.036167143160895,-20.347290420905637,15.345827252813752,5.3000030517578125,0.9054359670038252,5.35500564575193,-8.104718061293994,18.814729352797855,-1.3748562077710176,12.084867499274878,-10.061620884646658,11.579011615953648,-48.17467054178501,6.729861853522959,2,-5.550003051757784,-5.550003051757784,-15.325008392333956,-20.250007629394503,21.699996948242216,1,0.09940242904000285,2.0666707356770835,188.0,-1.0833320087865137,187.8000030517578,8.000012715689937,190.1999969482422,0.09940242904000285 3865,2021-02-10,184.5,185.1999969482422,181.8000030517578,185.0,351447.0,0.002172698985460686,6.5555932318334404,0.12195149182908545,59.2417238118827,60.06221700278036,-2.3477135242120255,-6.739214308411221,-13.709712245255616,-20.58162239018924,14.006343157116236,3.399993896484375,2.2547394170354096,5.469999694824224,-8.233801291286085,19.173800680934534,-1.3819007982309301,12.321900187879379,-8.984685598640567,25.233623535619298,-31.993270672542923,6.851900493055161,2,-3.6999969482421875,-5.9499969482421875,-14.825000762939453,-19.75,26.100006103515597,2,0.10135499700944273,1.4651159489718066,184.1000061035156,2.0666707356770835,188.0,-1.0833320087865137,187.8000030517578,0.10135499700944273 3866,2021-02-11,186.6999969482422,187.1999969482422,183.8000030517578,184.5,426452.0,0.011924102700499706,1.1249982118589514,-4.399993896484375,65.38464501064263,62.60218830377581,-2.8572333557208935,-8.799685097095193,-15.205045122153876,-22.609998386408193,12.692380952069819,3.399993896484375,3.118828883165378,7.294996643066412,-6.8323170779259215,21.422310364058745,0.23133978257024523,14.358653503562579,-9.8259076989915,45.794348542214806,-12.930074455796742,7.06365686049617,2,-4.349998474121094,-8.149993896484375,-16.691661834716797,-21.949996948242188,22.699996948242216,3,0.1098018228981712,6.5555932318334404,184.5,1.4651159489718066,184.1000061035156,2.0666707356770835,188.0,0.1098018228981712 3867,2021-02-12,189.1000061035156,189.5,186.6999969482422,186.6999969482422,233791.0,0.012854896596161902,-1.3333269755288104,1.0909147656732128,72.3716702500616,64.8785912634724,-2.8442712068263916,-10.609523378566053,-16.971880302217727,-24.86952530952999,12.405240580306174,2.8000030517578125,4.631415418118706,8.975005340576132,-5.603260993946748,23.553271675099012,1.6858721733146922,16.264138507837572,-10.97584399420495,94.80527201279324,28.311133939647675,7.289133167261445,2,-4.000007629394503,-10.550003051757784,-18.20833969116208,-23.600006103515597,21.09999084472659,4,0.09042829345740921,1.1249982118589514,186.6999969482422,6.5555932318334404,184.5,1.4651159489718066,184.1000061035156,0.09042829345740921 3868,2021-02-15,191.0,192.3999938964844,188.3999938964844,190.0,291511.0,0.010047561264722171,1.10526992081463,0.41666507721554086,71.17350354689434,65.91574761021874,-2.8316184894882213,-11.857307679679877,-18.358309572329347,-26.488825208898135,12.394553377952395,4.0,6.063244182433664,10.074999237060553,-5.064337881552262,25.214336355673368,2.5053306777541593,17.644667796366946,-11.725770859434192,86.79249900313934,18.30177214460838,7.5696685593064,2,-3.8499984741210938,-12.449996948242188,-18.908336639404297,-25.5,15.600006103515597,0,0.07643982253149528,-1.3333269755288104,189.1000061035156,1.1249982118589514,186.6999969482422,6.5555932318334404,184.5,0.07643982253149528 3869,2021-02-16,190.6999969482422,192.5,189.1000061035156,192.0,297285.0,-0.0015706966060617944,1.9565125088733304,-1.3000030517578125,76.0218096940381,67.48187903665374,-2.5488252041920703,-10.778923315333202,-17.402240195561433,-25.936828379004055,12.909724968636432,3.3999938964844034,7.781548823356701,8.929996490478516,-6.419971643968523,24.279964624925555,1.255012423254982,16.60498055770205,-10.367706138921648,83.17753677440516,9.677264432289931,7.674984067223524,2,-3.5499954223632812,-12.149993896484375,-17.349998474121094,-25.199996948242188,14.300003051757812,1,0.09491351018966276,1.10526992081463,191.0,-1.3333269755288104,189.1000061035156,1.1249982118589514,186.6999969482422,0.09491351018966276 3870,2021-02-17,188.0,192.3999938964844,187.3999938964844,190.6999969482422,331787.0,-0.014158348146041111,-1.564096544870553,2.076915853844619,68.9189345232449,67.4149345848703,-0.11136868875809114,-7.394819548191208,-14.068322780230915,-22.98094810349528,13.317711612804517,5.0,8.841134672961005,5.554999542236317,-9.635369399965157,20.74536848443779,-2.04018492886442,13.150184013337054,-6.6942924554251135,48.27584392533363,-23.752068168350362,7.595184471100733,2,-0.8499984741210938,-9.449996948242188,-14.400001525878906,-22.5,15.399993896484403,2,0.0946808672965842,1.9565125088733304,190.6999969482422,1.10526992081463,191.0,-1.3333269755288104,189.1000061035156,0.0946808672965842 3871,2021-02-18,190.3000030517578,191.1000061035156,188.0,188.0,472992.0,0.012234058785945745,-1.6956539045862304,-0.851853944966572,74.93263096244769,68.48400139469722,-2.6772337746913877,-9.08973881810698,-15.782726177215125,-25.02080495173408,13.377940061713362,3.1000061035155966,8.537181642140837,7.175002288818348,-8.149540860394438,22.499545438031134,-0.4872692857880452,14.837273863424741,-8.098752110748904,62.06903809170527,-10.271799448871555,7.662271574606395,2,-3.1500015258789062,-11.75,-15.825004577636719,-24.800003051757812,13.099990844726591,3,0.10667368747354455,-1.564096544870553,188.0,1.9565125088733304,190.6999969482422,1.10526992081463,191.0,0.10667368747354455 3872,2021-02-19,195.3999938964844,195.5,189.8000030517578,190.3000030517578,320368.0,0.026799741266107624,1.150941006100633,2.2173843816549916,74.9326309624477,69.32074019325307,-7.359750018980577,-13.171738520700814,-20.290257073854235,-29.819836412989247,14.07318739148726,5.6999969482421875,8.304941492221388,11.19999313354495,-4.413495722466934,26.813481989556834,3.3932487055390084,19.006737561550892,-12.37484303075621,98.76535767704925,28.39838448868474,7.806744428005938,2,-6.749992370605497,-15.349990844726591,-20.741661071777372,-29.899993896484403,4.100006103515597,4,0.0716479039780149,-1.6956539045862304,190.3000030517578,-1.564096544870553,188.0,1.9565125088733304,190.6999969482422,0.0716479039780149 3873,2021-02-22,192.8999938964844,195.1999969482422,192.0,194.3000030517578,567429.0,-0.012794268567502654,1.0,-0.2745120918640518,56.93429356167351,68.87909359148145,-4.57243054859407,-9.413822546352236,-17.283406269578023,-27.04632615717739,15.302227950880596,3.3999938964844034,7.636758747930713,7.594993591308622,-7.1282023919513335,22.318189574568578,0.23339559967865853,14.956591582938586,-8.627358117329038,67.90118340297137,-0.1324577931746802,7.361597991629975,2,-4.249992370605497,-12.849990844726591,-18.316661834716825,-27.399993896484403,10.100006103515597,0,0.08968379263423643,1.150941006100633,195.3999938964844,-1.6956539045862304,190.3000030517578,-1.564096544870553,188.0,0.08968379263423643 3874,2021-02-23,188.5,193.5,183.8000030517578,193.1000061035156,655115.0,-0.022809715063265235,2.5925955229532005,3.2856971586141213,48.24279935298752,67.65699087382644,0.578136230643139,-4.114270655488156,-12.434433012276457,-22.44459693110832,15.894766504341595,9.699996948242188,7.188231996130753,2.489999389648432,-11.358942994347672,16.338941773644535,-4.434471802349606,9.41447058164647,7.0,40.17092456548305,-24.095730219647265,6.924471191998048,2,1.1500015258789062,-8.449996948242188,-14.066665649414062,-22.866668701171875,13.100006103515597,1,0.09602125253854421,1.0,192.8999938964844,1.150941006100633,195.3999938964844,-1.6956539045862304,190.3000030517578,0.09602125253854421 3875,2021-02-24,191.6000061035156,192.8000030517578,188.5,188.5,462189.0,0.016445655721568198,-1.7741900552268632,-0.6739134761465618,52.071021143371745,66.17769933301857,-1.57438349292633,-5.9438459230391345,-14.964958779470436,-25.303632734129422,16.73538355992591,4.3000030517578125,6.70171859708725,4.590005493164028,-7.675632810341199,16.855643796669256,-1.5428136585885852,10.722824644916642,3.665993957519561,66.66671013901127,5.44226969929268,6.132819151752614,2,-1.9500045776366903,-11.550003051757784,-17.71667480468747,-25.800010681152315,13.299987792968807,2,0.0699373354364341,2.5925955229532005,188.5,1.0,192.8999938964844,1.150941006100633,195.3999938964844,0.0699373354364341 3876,2021-02-25,191.8000030517578,193.5,188.6999969482422,192.3000030517578,437721.0,0.0010438253751106075,2.31035389941806,-0.1612900050206254,56.32911881390828,64.39519361789041,-1.0894309569524694,-4.998197129376678,-14.418071191051126,-25.317596324491177,16.799730098704497,4.8000030517578125,6.815255754101997,3.9000022888183707,-6.884586582043113,14.684591159679854,-1.4922921466123853,9.292296724249127,3.2366770690917974,68.37608621087652,8.750772203318064,5.392294435430742,2,-2.1500015258789062,-11.75,-18.74167251586914,-25.833335876464844,16.199996948242188,3,0.06047961762334442,-1.7741900552268632,191.6000061035156,2.5925955229532005,188.5,1.0,192.8999938964844,0.06047961762334442 3877,2021-02-26,192.8000030517578,194.1999969482422,185.8999938964844,188.0,502912.0,0.005213764254895059,1.184213960604161,-9.600006103515625,57.407417000845335,62.8656284461072,-1.686774330222363,-4.5790328733152705,-14.753776160800271,-26.102569917586123,16.7121091411848,8.300003051757784,7.084466465496689,3.8500022888183594,-4.033492026181818,11.733496603818537,-0.09174486868172949,7.791749446318448,2.011943527709974,78.94741068918901,19.73287595745154,3.941747157500083,2,-3.1500015258789062,-12.75,-19.74167251586914,-26.833335876464844,16.899993896484375,4,0.05497920475593032,2.31035389941806,191.8000030517578,-1.7741900552268632,191.6000061035156,2.5925955229532005,188.5,0.05497920475593032 3878,2021-03-01,197.1999969482422,197.3000030517578,193.3000030517578,195.8000030517578,342177.0,0.0228215447450133,3.999980926586431,0.2916652096651652,69.90881360287143,62.18640665819979,-5.715898506317529,-7.779060474194409,-18.547154587610294,-30.31618579563343,17.413264760111236,4.5,7.033614813323425,7.234996032714832,0.787388433965873,13.682603631463792,4.011192233340353,10.458799832089312,-13.399993896484375,99.2592140480324,32.61381183225636,3.2238037993744784,3,-6.649993896484375,-16.24999237060547,-24.141666412353516,-31.23332977294922,16.199996948242216,0,0.01166330165999696,1.184213960604161,192.8000030517578,2.31035389941806,191.8000030517578,-1.7741900552268632,191.6000061035156,0.01166330165999696 3879,2021-03-02,199.1000061035156,202.1999969482422,197.3000030517578,199.0,363612.0,0.009634935013574486,-1.7999965122767858,0.07143324250679169,71.22094286913185,62.44218536329834,-7.039319571606796,-9.371988921165638,-19.871513573058024,-31.99984471640684,16.65556593875257,5.0,6.536348894455841,8.635005187988241,1.0238580780942073,16.246152297882276,4.829431633041224,12.440578742935259,-15.030003051757774,80.98165482004441,8.722114549390312,3.8055735549470167,3,-6.100006103515597,-15.70000457763669,-25.133342742919893,-33.13333892822263,19.09999084472659,1,0.019588115403957884,3.999980926586431,197.1999969482422,1.184213960604161,192.8000030517578,2.31035389941806,191.8000030517578,0.019588115403957884 3880,2021-03-03,203.0,203.0,199.0,199.5,1625439.0,0.019588115403957884,1.2857142857142858,34.9978638999184,72.57618723764699,62.18035828276493,-9.597032717249647,-12.876817225453067,-23.21389202233962,-35.65222691179662,15.861077444089243,4.0,6.111347064297661,11.864999389648432,2.4330781614411308,21.296920617855733,7.1490387755447955,16.580960003752068,-18.204797192382813,100.0,23.38514993163423,4.71596061410365,3,-9.599998474121094,-19.199996948242188,-28.625,-37.03333282470703,13.600006103515597,2,-0.0068965216575586075,-1.7999965122767858,199.1000061035156,3.999980926586431,197.1999969482422,1.184213960604161,192.8000030517578,-0.0068965216575586075 3881,2021-03-04,201.3999938964844,202.6000061035156,199.6999969482422,202.1999969482422,384064.0,-0.007881803465594084,2.6249630456137267,-0.22857230050222402,67.42208505156873,61.34585318155615,-6.992215913109277,-10.956456643585057,-21.13106569083223,-33.808205637072945,15.577231011821974,3.3000030517578125,5.529719464342634,9.70499343872072,-0.7659112574856408,20.17589813492708,4.469541090617554,14.940445786823886,-15.512503257324255,90.64324250044186,15.654809515861672,5.235452348103175,3,-7.999992370605497,-17.59999084472659,-27.59999084472659,-35.433326721191435,16.40000915527341,3,0.017378352065884117,1.2857142857142858,203.0,-1.7999965122767858,199.1000061035156,3.999980926586431,197.1999969482422,0.017378352065884117 3882,2021-03-05,197.0,201.8000030517578,196.0,201.8000030517578,468169.0,-0.021847040863099076,1.4166664017573027,5.999980926586645,57.93651049950348,61.457210619092805,-2.616551538601783,-6.147044708748126,-16.144354527729035,-29.190498653681914,14.732085093311543,5.8000030517578125,5.386479978069502,4.844999694824224,-5.71340212456883,15.403401514217279,-0.4342012148723029,10.124200604520752,-10.085758799189449,38.144310436228466,-33.89067475227293,5.279200909696531,3,-3.5999984741210938,-10.949996948242188,-24.64999771118164,-30.76667022705078,19.800003051757812,4,0.055837563451776706,2.6249630456137267,201.3999938964844,1.2857142857142858,203.0,-1.7999965122767858,199.1000061035156,0.055837563451776706 3883,2021-03-08,198.6000061035156,200.6000061035156,195.6999969482422,198.0,466942.0,0.00812185839348012,1.1304359363908507,-0.12500119209213167,60.10231586325151,62.774934675788806,-3.713495131689484,-7.285751920193263,-17.172087207636196,-30.5751156746405,13.993170537791904,4.900009155273409,4.860664353403081,5.9150054931640454,-4.827780075116465,16.657791061444556,0.5436127090237903,11.2863982773043,-10.720619374753682,39.72613620449238,-29.622969171630515,5.37139278414026,3,-4.150009155273409,-11.000007629394503,-26.250003814697237,-32.1000061035156,21.199996948242216,0,0.05589119085394678,1.4166664017573027,197.0,2.6249630456137267,201.3999938964844,1.2857142857142858,203.0,0.05589119085394678 3884,2021-03-09,202.3999938964844,202.8000030517578,196.6999969482422,198.6999969482422,467941.0,0.019133875509490972,1.711104630857236,6.16659885051659,67.91044832771945,64.53487102960521,-5.961312464664616,-10.165654001150443,-20.392203230193132,-34.140753270602744,14.11468340901198,6.100006103515625,4.044072594695223,8.799993896484409,-1.9812747974839624,19.58126259045278,3.409359549500209,14.190628243468609,-13.613370371448212,91.78074174405835,18.94949701498423,5.390634346984188,3,-7.949996948242216,-12.04999542236331,-30.049991607666044,-35.26666259765628,21.300003051757784,1,0.05434782772585378,1.1304359363908507,198.6000061035156,1.4166664017573027,197.0,2.6249630456137267,201.3999938964844,0.05434782772585378 3885,2021-03-10,203.1999969482422,204.6000061035156,200.8000030517578,203.0,443670.0,0.003952584367008072,1.5333224826941072,0.05405327383775316,66.66666666666664,65.68348745768948,-5.523689908997994,-10.005875178369593,-20.626544616408694,-34.707890659860766,14.583791886240698,3.800003051757784,4.358820264543112,8.664997100830078,-2.036554992285062,19.366549193945218,3.314221054272508,14.015773147387648,-13.560570834708159,84.26957623471793,9.660714900923182,5.3507760465575736,3,-7.9499969482421875,-9.999992370605469,-24.79999542236328,-31.5,17.300003051757812,2,0.07381889874644387,1.711104630857236,202.3999938964844,1.1304359363908507,198.6000061035156,1.4166664017573027,197.0,0.07381889874644387 3886,2021-03-11,207.1999969482422,208.1999969482422,203.1999969482422,203.1999969482422,498779.0,0.01968503966571844,-1.5,20.000305180437934,65.69149724063395,66.603940817666,-7.9449712335535025,-13.060963277261465,-24.13169156761853,-38.4036288124492,14.95209931267589,5.0,5.490551702182927,11.639997100830072,0.19688689754133293,23.083107304118812,5.9184419991856885,17.361552202474456,-16.363724435509624,92.0,19.602137890530088,5.721555101644376,3,-6.4499969482421875,-12.199996948242188,-28.649993896484375,-35.349998474121094,11.199996948242216,3,0.04536684022066617,1.5333224826941072,203.1999969482422,1.711104630857236,202.3999938964844,1.1304359363908507,198.6000061035156,0.04536684022066617 3887,2021-03-12,206.1999969482422,208.3999938964844,203.3999938964844,206.6000061035156,231765.0,-0.004826254897338567,1.5000095367795085,-0.10000228881835227,68.42106153013141,66.438635031806,-5.41358509846188,-11.293197564102343,-22.686612689965386,-37.19736353023018,14.995424894552809,5.0,6.323393909280298,9.784997558593744,-2.169699361396397,21.739694478583885,3.8076490985986595,15.762346018588829,-13.627351991958676,82.6771852213184,9.30939178837329,5.977348459995077,3,-4.150001525878906,-11.099998474121094,-27.649993896484375,-34.349998474121094,14.900009155273409,4,0.056256092508223166,-1.5,207.1999969482422,1.5333224826941072,203.1999969482422,1.711104630857236,202.3999938964844,0.056256092508223166 3888,2021-03-15,205.6000061035156,208.8000030517578,204.6000061035156,206.1999969482422,487314.0,-0.002909751957354212,-2.230778259670243,1.4999427808508357,76.47060768740911,67.02193112272569,-3.907680901737109,-10.059061890110343,-21.594204966640262,-36.33981063538101,14.6417825162595,4.199996948242216,7.063239676709685,8.45500640869139,-3.8843130186272106,20.79432583600999,2.285346695032075,14.624666122350703,-11.12807927440798,73.55375756949027,-3.847434678534057,6.1696597136593,3,-3.3500061035155966,-10.300003051757784,-27.050003051757784,-33.7500076293945,19.0,0,0.05447469171087094,1.5000095367795085,206.1999969482422,-1.5,207.1999969482422,1.5333224826941072,203.1999969482422,0.05447469171087094 3889,2021-03-16,208.8000030517578,211.3999938964844,205.6000061035156,205.6000061035156,473252.0,0.015564187029406318,-2.624995827670858,-5.333409628442611,76.54322266779378,67.46271283718644,-6.243617451919761,-12.473023465529536,-24.35116198613275,-39.2152503610632,14.393340075885586,5.799987792968807,7.8573153403798415,10.750003051757801,-2.237033808645293,23.737039912160895,4.25648462155624,17.243521481959363,-12.322145551479167,75.47176329854977,-3.151475061710599,6.493518430201548,3,-5.250007629394531,-12.200004577636719,-30.25,-36.95000457763672,16.59999084472659,1,0.052681991567180564,-2.230778259670243,205.6000061035156,1.5000095367795085,206.1999969482422,-1.5,207.1999969482422,0.052681991567180564 3890,2021-03-17,205.8000030517578,209.6000061035156,205.1999969482422,209.1999969482422,355634.0,-0.014367815881958346,1.0952363652217025,-1.0624991059294662,69.88637398097676,67.73652271823178,-3.1342701988914428,-8.507290779750576,-20.853252993156218,-35.85907049763571,14.481347145233922,4.400009155273409,7.809097200708351,6.860002899169928,-5.658344833860724,19.37835063220058,0.6008290326545875,13.119176765685268,-6.934603728086245,31.70740330669236,-46.22044162018116,6.259173866515326,3,-2.2500076293945312,-9.200004577636719,-27.25,-33.95000457763672,17.59999084472659,2,0.08697761725485798,-2.624995827670858,208.8000030517578,-2.230778259670243,205.6000061035156,1.5000095367795085,206.1999969482422,0.08697761725485798 3891,2021-03-18,210.6000061035156,211.1999969482422,205.3999938964844,206.0,537233.0,0.023323629643244415,1.000005261662465,-1.3529454003644081,72.82052566157631,69.39030218068432,-7.254946190516108,-12.341232466187023,-25.13443817695972,-40.31288057819668,14.659821432309148,5.800003051757784,7.6808013681364855,10.64500579833981,-2.211035787846697,23.501047384526316,4.216985005246556,17.073026591433063,-9.72907164819398,90.00015258788991,11.697253752527075,6.428020793093253,3,-7.050010681152315,-13.000007629394503,-30.925003051757784,-38.7500076293945,12.0,3,0.04700851666461148,1.0952363652217025,205.8000030517578,-2.624995827670858,208.8000030517578,-2.230778259670243,205.6000061035156,0.04700851666461148 3892,2021-03-19,209.3999938964844,211.8000030517578,208.3999938964844,210.0,3901996.0,-0.005698063495978012,-1.6153855182694579,-0.1304359363908314,67.03910043052802,70.16105602149281,-4.594142078438779,-10.581096124453921,-23.447869380350852,-38.738204495547194,14.205976543009063,3.400009155273409,7.143231255470681,8.744993591308628,-4.582693423789607,22.072680606406863,2.0811500837595247,15.408837098857731,-6.844409930576745,66.6665253815234,-8.61435710897571,6.663843507549112,3,-5.149993896484403,-11.599990844726591,-28.94999313354495,-36.88332366943362,12.900009155273409,4,0.04297994394617355,1.000005261662465,210.6000061035156,1.0952363652217025,205.8000030517578,-2.624995827670858,208.8000030517578,0.04297994394617355 3893,2021-03-22,210.1999969482422,212.1999969482422,207.6000061035156,209.3999938964844,343312.0,0.003820454035701859,-1.0909150809586587,-1.333324856314547,65.99422452584523,69.94814226572902,-3.995850932171521,-10.559988755707792,-23.65494570572477,-39.05289837693675,13.64610279236401,4.599990844726591,7.003112289459892,8.679996490478516,-4.773484583650458,22.13347756460749,1.9532559534140432,15.406737027542988,-5.980417546881512,71.42857142857143,-3.0018549897977493,6.72674053706448,3,-3.6999969482421875,-12.199996948242188,-28.374996185302734,-37.416664123535156,16.699996948242216,0,0.051855420140454855,-1.6153855182694579,209.3999938964844,1.000005261662465,210.6000061035156,1.0952363652217025,205.8000030517578,0.051855420140454855 3894,2021-03-23,206.6000061035156,209.3999938964844,204.3999938964844,209.1999969482422,455793.0,-0.017126502840116742,2.3333502876295737,-3.24997615823319,55.23256793932675,68.67768685158015,0.2934213733236959,-5.833553458481589,-19.469069031712564,-34.96870249004874,14.512737862999147,5.800003051757784,7.548985154234941,4.175005340576149,-7.961388480880487,16.311399162032785,-1.8931915701521689,10.243202251304467,5.599990844726591,28.20527367018665,-41.2148691419034,6.068196910728318,3,1.099990844726591,-8.600006103515597,-23.750003814697237,-33.816673278808565,14.599990844726591,1,0.0871248764193222,-1.0909150809586587,210.1999969482422,-1.6153855182694579,209.3999938964844,1.000005261662465,210.6000061035156,0.0871248764193222 3895,2021-03-24,205.0,208.1999969482422,203.6000061035156,204.8000030517578,356080.0,-0.007744463002164359,-2.5384669558021193,-0.07692217403297,55.23256793932675,67.51558359587935,2.431284887161354,-3.3499334792797413,-17.392850862147043,-32.82288204101968,15.353505964410427,4.599990844726591,7.889896961262821,1.9049995422363395,-9.146167398509363,12.956166482982042,-3.6205839281365115,7.4305830126091905,7.1999969482421875,16.27901612642835,-48.372239386598324,5.525583470372851,3,2.7999954223632812,-7.0,-22.14999771118164,-30.25,18.399993896484403,2,0.09951216534870433,2.3333502876295737,206.6000061035156,-1.0909150809586587,210.1999969482422,-1.6153855182694579,209.3999938964844,0.09951216534870433 3896,2021-03-25,203.3999938964844,205.6000061035156,200.3999938964844,204.8000030517578,358506.0,-0.007804907822027252,2.4666571723573463,-7.000152590218825,60.126570665080344,66.59397349976257,3.8393198195769003,-0.8815227820955727,-15.338301413772513,-30.6829532550679,15.840078821707785,5.200012207031193,7.539996611088668,-0.27500610351560795,-9.963821644498836,9.41380943746762,-5.119413874007222,4.569401666976006,8.45600341796873,25.423722238386247,-40.82152770398544,4.84440777049161,3,2.900001525878878,-5.399993896484403,-20.549991607666044,-28.649993896484403,15.100006103515597,3,0.09832841986307295,-2.5384669558021193,205.0,2.3333502876295737,206.6000061035156,-1.0909150809586587,210.1999969482422,0.09832841986307295 3897,2021-03-26,203.3999938964844,205.6000061035156,200.8000030517578,205.6000061035156,635645.0,0.0,3.363614925787297,1.5714270144194527,57.99997965494802,64.54168149615577,3.7999789540429276,-0.04920349093384857,-14.729315724860527,-30.149258234648897,16.798324373720817,4.800003051757784,7.229067573069443,-0.805005645751919,-9.039586461165186,7.429575169661348,-4.9222960534585525,3.3122847619547144,7.768643212890595,25.423722238386247,-42.35115153649508,4.117290407706635,3,2.900001525878878,-5.399993896484403,-20.549991607666044,-28.649993896484403,21.300003051757784,4,0.09439534308345454,2.4666571723573463,203.3999938964844,-2.5384669558021193,205.0,2.3333502876295737,206.6000061035156,0.09439534308345454 3898,2021-03-29,199.5,204.0,199.0,203.3999938964844,372281.0,-0.019174011865846996,-1.0408188686060924,1.7727146622278296,45.182735368040845,61.05718290729433,7.536202889183841,4.249826578757222,-10.262769918314604,-25.72537819236811,17.19622565539699,5.0,6.572053015859012,-4.819999694824219,-12.699246043704676,3.0592466540562384,-8.759622869264433,-0.8803765203840044,11.022518516601565,4.807695129215596,-57.45492662134658,3.939623174440222,3,6.099998474121094,-1.5,-15.14999771118164,-22.883331298828125,21.800003051757812,0,0.11428572958274597,3.363614925787297,203.3999938964844,2.4666571723573463,203.3999938964844,-2.5384669558021193,205.0,0.11428572958274597 3899,2021-03-30,203.0,203.0,197.5,201.1999969482422,373577.0,0.01754385964912286,5.111100750222524,-0.46153996635235783,49.69512663165519,58.81371097959193,3.4944278021837647,1.114105998820861,-13.10518122244352,-28.70988433981563,16.941283275499465,5.5,5.943187537593047,-1.5149993896484375,-9.03515550304121,6.005156723744335,-5.275077446344824,2.245078667047949,6.600717035273448,51.40188381926173,-7.743353400331962,3.760078056696387,3,1.8499984741210938,-5.0,-18.64999771118164,-26.383331298828125,20.100006103515597,1,0.11773396008120396,-1.0408188686060924,199.5,3.363614925787297,203.3999938964844,2.4666571723573463,203.3999938964844,0.11773396008120396 3900,2021-03-31,201.6000061035156,204.8000030517578,200.3999938964844,201.6000061035156,430602.0,-0.0068965216575586075,-2.6666369971010098,0.0,40.728491042028814,55.24792935519777,4.733809682324505,2.533744532181032,-11.072875073474336,-26.89736482527468,16.47015338419203,4.400009155273409,5.054762420927119,-2.844993591308622,-10.450109825149582,4.7601226425323375,-6.647551708229116,0.9575645256118719,6.7906392282305035,50.617321161475374,-4.191406324046795,3.8025581169204816,3,3.249992370605497,-2.5500106811523153,-16.750003814697237,-24.98333740234372,18.199996948242216,2,0.09722217386572196,5.111100750222524,203.0,-1.0408188686060924,199.5,3.363614925787297,203.3999938964844,0.09722217386572196 3901,2021-04-01,204.8999938964844,205.6999969482422,199.6999969482422,201.6000061035156,204678.0,0.016368986572720345,1.4489826423273107,100.0,47.99999436598297,53.132473125803884,0.6037348647085992,-0.5170996183543934,-13.760090886635425,-29.806157755757454,16.04624510500932,6.0,3.946858243166986,0.2799942016601733,-7.189973399625444,7.749961802945791,-3.454989598982621,4.014978002302968,2.4015869020870753,90.24386159156708,37.35089650653967,3.7349838006428078,4,-0.04999542236330967,-5.849998474121122,-20.049991607666044,-28.28332519531253,8.100006103515597,3,0.09028794802866713,-2.6666369971010098,201.6000061035156,5.111100750222524,203.0,-1.0408188686060924,199.5,0.09028794802866713 3902,2021-04-06,208.0,208.1999969482422,204.6999969482422,207.0,357644.0,0.015129361619609094,4.000021798365123,0.303031423973953,53.42856270926344,51.736288479517015,-3.0348964511870236,-2.8994139856334584,-16.10840236032189,-32.490842204340964,16.57408044315239,3.5,3.2939905702705516,2.830000305175787,-3.8563877929497323,9.516388403301306,-0.5131937438869727,6.173194354238547,-10.5,98.13086910949966,45.8746651930225,3.343194049062764,4,-4.5500030517578125,-8.950004577636719,-23.14999771118164,-31.383331298828125,5.5,1,0.05048076923076916,1.4489826423273107,204.8999938964844,-2.6666369971010098,201.6000061035156,5.111100750222524,203.0,0.05048076923076916 3903,2021-04-07,209.6999969482422,209.8000030517578,206.0,208.0,357241.0,0.008173062251164431,2.999983938194171,1.6999969482421875,51.34327447236474,51.30414476096567,-5.378928951731751,-3.926503455342896,-16.92151499051556,-33.75183528417111,17.306936793346274,3.8000030517578125,2.040615890323977,3.9749977111816293,-2.241407613823469,10.191403036186728,0.8667950486790801,7.083200373684178,-11.985997009277355,99.18694244956848,47.80738184443419,3.108202662502542,4,-6.049995422363281,-6.9499969482421875,-24.849994659423828,-33.08332824707031,3.3000030517578125,2,0.07153075926702224,4.000021798365123,208.0,1.4489826423273107,204.8999938964844,-2.6666369971010098,201.6000061035156,0.07153075926702224 3904,2021-04-08,213.3999938964844,213.6999969482422,209.6999969482422,209.8000030517578,392592.0,0.017644239399561945,-1.1052614671715448,2.1176454748633606,61.11109871768164,51.95731484744955,-8.954579019502063,-7.1254813379894415,-19.789403920307535,-36.82079795901299,17.94750362006331,4.0,1.2560686471454972,7.124994659423862,0.23705807221205077,14.012931246635674,3.6810263658179565,10.568962953029768,-15.20255383300784,97.85712105887298,42.17201783406959,3.4439682936059093,4,-7.79999542236331,-8.699996948242216,-27.649990081787138,-35.88332366943362,-2.799987792968807,3,0.03701972531032749,2.999983938194171,209.6999969482422,4.000021798365123,208.0,1.4489826423273107,204.8999938964844,0.03701972531032749 3905,2021-04-09,218.1999969482422,218.1999969482422,213.5,214.0,431441.0,0.022492985890553374,1.2380954110975073,1.1666687859483058,61.11109871768164,52.066706853294136,-13.058492641434555,-11.324727897361527,-23.594100448463735,-40.97673801962824,18.5663203314457,4.800003051757784,0.5600956141898337,11.174997711181646,2.6296713076920355,19.720324114671257,6.902334509436827,15.447660912926466,-19.072403471679678,100.0,46.645610406060385,4.272663201744808,4,-10.349998474121094,-11.25,-29.999996185302734,-35.866668701171875,-5.0,4,0.02245650423375456,-1.1052614671715448,213.3999938964844,2.999983938194171,209.6999969482422,4.000021798365123,208.0,0.02245650423375456 3906,2021-04-12,216.6000061035156,218.3999938964844,215.5,218.1999969482422,377207.0,-0.007332680417525883,1.9000160218506987,-0.38095047792742576,60.40464925928661,52.33389236488731,-10.492576478064677,-9.469932488094628,-21.074244863000303,-38.743965324124616,18.66625811061545,2.8999938964844034,0.5533111735744001,9.105006408691366,-0.4546620458449411,18.664674863227674,4.3251721814231985,13.884840635959534,-15.946620349218705,86.86140004432808,33.73720606734114,4.779834227268157,4,-8.650009155273409,-9.550010681152315,-28.000003814697237,-33.050003051757784,-9.100006103515597,0,0.014773762040952487,1.2380954110975073,218.1999969482422,-1.1052614671715448,213.3999938964844,2.999983938194171,209.6999969482422,0.014773762040952487 3907,2021-04-13,217.8000030517578,219.3999938964844,215.6000061035156,216.6999969482422,882553.0,0.005540151959500417,-1.303031423973953,-0.6875077486481467,60.85716104314401,54.07549521767656,-10.543927827649242,-10.283571571235228,-21.25054405481029,-39.35526020440534,18.793502252994035,3.799987792968807,0.7259353166180063,9.725003051757824,-0.8567841274706041,20.306790230986252,4.434109462143596,15.015896641372052,-15.371956483242172,88.0597643768602,35.71215268079578,5.290893589614215,4,-9.350006103515625,-10.250007629394531,-29.200000762939453,-34.25,-8.5,1,-0.022038581196057838,1.9000160218506987,216.6000061035156,1.2380954110975073,218.1999969482422,-1.1052614671715448,213.3999938964844,-0.022038581196057838 3908,2021-04-14,216.8000030517578,218.8999938964844,215.5,216.5,499940.0,-0.004591368163398779,-1.9565125088733304,0.2727285337772229,65.74074640959043,55.858341859669366,-7.634723789883992,-8.855499950779745,-19.38177305807352,-37.78342807705454,18.85437671072589,3.3999938964844034,0.8692737373333159,8.165003204345709,-3.03279386697065,19.362800275662067,2.5661046686875295,13.763901740003888,-12.33532280388593,73.19596223999072,17.059434415560403,5.598898535658174,4,-7.250007629394531,-9.250007629394531,-27.075000762939453,-33.25,-5.400009155273409,2,-0.015221416076133476,-1.303031423973953,217.8000030517578,1.9000160218506987,216.6000061035156,1.2380954110975073,218.1999969482422,-0.015221416076133476 3909,2021-04-15,219.8000030517578,219.8000030517578,216.6000061035156,216.8999938964844,454828.0,0.013837638181599887,1.2068874799400369,9.666598850516156,71.89351342932527,59.32112212492453,-8.941304367197517,-11.583021275634621,-21.85353265420696,-40.162798207947105,18.57070026204537,3.199996948242216,1.2483359096093523,10.615003204345697,-1.6469250542063207,22.876931462897716,4.484039075069688,16.745967333621707,-13.543085166052435,100.0,37.21807793667113,6.130964129276007,4,-10.050003051757812,-11.550003051757812,-28.775005340576172,-36.25,-8.0,3,-0.030937229105299724,-1.9565125088733304,216.8000030517578,-1.303031423973953,217.8000030517578,1.9000160218506987,216.6000061035156,-0.030937229105299724 3910,2021-04-16,223.6999969482422,225.3999938964844,219.8000030517578,220.3999938964844,395794.0,0.017743375078871138,-1.4888932593223168,1.1379284943832062,78.11637861619946,62.66738704161524,-10.478685489081215,-14.833769169573145,-25.185195664741684,-43.39615159500289,18.647561027422405,5.599990844726591,2.606495710932734,13.619997406005865,-0.12498943429886822,27.3649842463106,6.747503985853484,20.492490826158246,-15.547047139289475,82.82830306748065,14.687932705715951,6.872493420152371,4,-8.650001525878906,-12.25,-31.299999237060547,-40.149993896484375,-11.099990844726591,4,-0.05856053206722911,1.2068874799400369,219.8000030517578,-1.9565125088733304,216.8000030517578,-1.303031423973953,217.8000030517578,-0.05856053206722911 3911,2021-04-19,220.5,224.6000061035156,220.3000030517578,224.0,511558.0,-0.01430485915018842,-1.2051332211745227,-1.0606050797849067,71.75575660768396,64.70374191921752,-5.401099140963652,-11.440628073255766,-21.46167678047175,-39.53603179566517,18.482997310780846,4.300003051757784,3.5971773177873274,9.925000762939447,-4.590309913426154,24.44031143930505,2.6673454247566326,17.182656101122262,-9.587523137042211,50.50508164227813,-22.086954247373143,7.257655338182804,4,-4.8000030517578125,-9.050003051757812,-26.27499771118164,-35.899993896484375,-6.3000030517578125,0,-0.03310658980389025,-1.4888932593223168,223.6999969482422,1.2068874799400369,219.8000030517578,-1.9565125088733304,216.8000030517578,-0.03310658980389025 3912,2021-04-20,218.3999938964844,223.6999969482422,218.3999938964844,220.5,400799.0,-0.009523837204152397,-4.0476072835075865,0.600001743861599,75.20001236980171,67.35449057448831,-1.8670534665986622,-9.09826609517512,-18.77438629322299,-36.79312164026365,18.00395166627681,5.300003051757784,5.112900573569647,7.374994659423862,-7.5394812688309685,22.289470587678693,-0.08224330470355312,14.832232623551278,-5.1695143081623485,29.29288570081062,-49.73057621845837,7.457237964127416,4,-0.8499984741211222,-6.949996948242216,-20.524993896484403,-31.999992370605497,-2.3999938964844034,1,-0.04990839835669003,-1.2051332211745227,220.5,-1.4888932593223168,223.6999969482422,1.2068874799400369,219.8000030517578,-0.04990839835669003 3913,2021-04-21,221.1000061035156,221.3999938964844,217.0,219.0,719205.0,0.012362693601131403,2.2592768415222246,-1.0,74.65942116357674,68.85985973514332,-3.1066087760220285,-11.531008034626524,-20.850078692839077,-38.82480908621366,17.58104713188759,4.399993896484403,6.323486669006911,9.530006408691378,-6.039749615642933,25.09976243302569,1.7451283965242226,17.314884420858533,-5.922404225887561,51.13643457091499,-30.08465566122546,7.784878012167151,4,-1.650009155273409,-9.650009155273409,-22.52500915527341,-34.6000061035156,-1.400009155273409,2,-0.05336952838541853,-4.0476072835075865,218.3999938964844,-1.2051332211745227,220.5,-1.4888932593223168,223.6999969482422,-0.05336952838541853 3914,2021-04-22,224.6000061035156,224.6999969482422,221.8000030517578,222.5,490328.0,0.01582994076608646,1.5217472069633522,1.0,79.63918458264052,70.91853594236098,-5.420874665590901,-14.34903300144498,-23.546488762126728,-41.6229602688708,18.188494663436238,3.599990844726591,7.281862207970221,12.130006408691372,-4.287971018731753,28.547983836114497,3.9210176949798097,20.338995122402935,-7.786821502870538,90.47632887800525,5.161657398893524,8.208988713711566,4,-4.150009155273409,-13.150009155273409,-25.82500457763669,-37.90000152587888,-6.5,3,-0.058771201461799816,2.2592768415222246,221.1000061035156,-4.0476072835075865,218.3999938964844,-1.2051332211745227,220.5,-0.058771201461799816 3915,2021-04-23,225.3999938964844,226.1999969482422,222.6000061035156,224.6000061035156,277971.0,0.003561833353646904,2.0000000000000235,0.38094546088678327,78.23692409611611,72.8998998131198,-5.690560788602312,-14.274187906125263,-23.529917384431172,-41.69335489797152,19.108858771431684,3.599990844726591,8.342076139179994,11.909994506835972,-5.078783742352613,28.898772756024556,3.4156053822416936,20.40438363143025,-8.399993896484403,91.30431177033556,6.339967297599216,8.494389124594292,4,-4.54999542236331,-13.54999542236331,-25.324996948242216,-37.3999938964844,-7.5,4,-0.060337139365551296,1.5217472069633522,224.6000061035156,2.2592768415222246,221.1000061035156,-4.0476072835075865,218.3999938964844,-0.060337139365551296 3916,2021-04-26,223.3999938964844,226.8999938964844,223.3999938964844,225.6999969482422,358578.0,-0.008873114703448093,-2.0434742226321463,-2.8750476844431874,71.87500270930347,74.12410444269307,-2.9329782582009045,-11.27720095595518,-20.790686035329315,-38.998854499742066,20.899548476106002,3.5,8.754813295276932,8.909994506835972,-7.931921034136423,25.751910047808366,0.4890367363497887,17.330952277322154,-4.7439944458008085,64.64644285040531,-17.88191237756861,8.420957770486197,4,-2.199996948242216,-11.199996948242216,-23.324996948242216,-35.3999938964844,-12.0,0,-0.04834372465548564,2.0000000000000235,225.3999938964844,1.5217472069633522,224.6000061035156,2.2592768415222246,221.1000061035156,-0.04834372465548564 3917,2021-04-27,222.6000061035156,225.1999969482422,220.6000061035156,223.6000061035156,593630.0,-0.0035809660466664672,1.1904813805631083,0.43478203180458697,68.8046931268219,74.4645429668299,-1.5427422053704163,-9.449526424081597,-19.3228927780481,-37.55838462220018,22.481550753676373,4.599990844726591,8.83295618003092,7.150006103515608,-9.212274198878077,23.512286405909293,-1.0311340476812347,15.33114625471245,-2.29520776367184,56.56575309106221,-22.86996080305571,8.181140151196841,4,-0.8500061035155966,-10.400009155273409,-22.02500915527341,-34.6000061035156,-11.600006103515597,1,-0.03773588915072701,-2.0434742226321463,223.3999938964844,2.0000000000000235,225.3999938964844,1.5217472069633522,224.6000061035156,-0.03773588915072701 3918,2021-04-28,222.3000030517578,224.3000030517578,219.5,223.1000061035156,488384.0,-0.0013477225675289084,2.0000047683761295,0.8000030517577841,64.40131926890098,73.63207694900498,-0.4252365181290543,-7.751233510423845,-18.406053474946873,-36.68978405095331,24.463785737433955,4.8000030517578125,9.079871874052316,5.710002899169922,-9.074185412373254,20.494191210713097,-1.682091256601666,13.10209705494151,4.599990844726591,37.837910286494164,-37.64551463676527,7.3920941557715825,4,-0.350006103515625,-10.100006103515625,-21.275001525878906,-34.099998474121094,-7.3000030517578125,2,-0.028340094310709385,1.1904813805631083,222.6000061035156,-2.0434742226321463,223.3999938964844,2.0000000000000235,225.3999938964844,-0.028340094310709385 3919,2021-04-29,226.8999938964844,229.8000030517578,219.8000030517578,223.0,379113.0,0.02069271606647516,1.061853075350008,-4.874973774056552,64.16939163091783,72.08241172841814,-4.371935897056375,-11.034642690391308,-22.313366470836144,-40.6215941636095,26.51942465567869,10.0,9.367550876618253,9.114994049072294,-4.88700164016916,23.116989738313748,2.113996204451581,16.115991893693007,-7.399993896484403,71.84457965011487,-0.5154530888678153,7.000997844620726,4,-3.499992370605497,-13.249992370605497,-24.649993896484403,-38.4999923706055,-13.799987792968807,3,-0.03173202795028274,2.0000047683761295,222.3000030517578,1.1904813805631083,222.6000061035156,-2.0434742226321463,223.3999938964844,-0.03173202795028274 3920,2021-04-30,221.1999969482422,228.1000061035156,221.1999969482422,228.1000061035156,359738.0,-0.025121185991933692,1.0000000000000082,-1.769235885598008,56.60918746445645,70.39945960139286,1.0461571021057239,-3.9958440567726825,-15.88560233099821,-34.28190710539724,28.923745265701594,6.900009155273409,9.475032849315028,2.43499755859375,-9.368352958061166,14.238348075248666,-3.466677699733708,8.336672816921208,-1.6999969482421875,16.50481985004911,-51.789340315351374,5.901675258327455,4,2.2000045776367188,-7.549995422363281,-18.349998474121094,-32.79999542236328,-6.099990844726591,4,-0.014014425350340032,1.061853075350008,226.8999938964844,2.0000047683761295,222.3000030517578,1.1904813805631083,222.6000061035156,-0.014014425350340032 3921,2021-05-03,223.3999938964844,225.0,220.8000030517578,222.3000030517578,368973.0,0.009945736792921211,-1.048783574062978,-0.15941875147888906,57.821222264039505,68.46848292297483,-0.7813864210346821,-4.994895084136402,-17.391410264854045,-35.8665704132126,31.206754805687442,4.1999969482421875,9.148622085594383,3.7099945068359546,-6.278398156579982,13.698387170251891,-1.2842018248720137,8.704190838543923,-3.6939938354492483,37.86400719385054,-26.776180084476664,4.994196331707974,5,7.6293945028282906e-06,-9.749992370605497,-20.499996185302763,-34.9999923706055,-12.5,0,-0.024619517234850563,1.0000000000000082,221.1999969482422,1.061853075350008,226.8999938964844,2.0000047683761295,222.3000030517578,-0.024619517234850563 3922,2021-05-04,218.5,224.3000030517578,218.0,223.5,356565.0,-0.0219337243973019,-1.1000010172526042,-4.545492377477722,52.14105590140891,65.96644233828953,4.620142517638158,0.77162737536554,-12.004266139951085,-30.405423410562207,32.77048380008865,6.3000030517578125,8.044049321002149,-1.7149993896484261,-10.08971642569324,6.659717646396388,-5.902357907670847,2.472359128373995,11.300003051757812,4.237287039731032,-56.87017729315668,4.187358518022413,5,5.400001525878906,-4.849998474121094,-16.35000228881836,-30.099998474121094,-5.399993896484403,1,-0.03249430710991119,-1.048783574062978,223.3999938964844,1.0000000000000082,221.1999969482422,1.061853075350008,226.8999938964844,-0.03249430710991119 3923,2021-05-05,224.6999969482422,224.8000030517578,219.8000030517578,220.1999969482422,365342.0,0.02837527207433488,1.127654048438413,-0.9,55.71095347239116,63.30774999270625,-1.1348329722050607,-4.4765009225256165,-17.554429568389082,-36.0365808538032,34.11734477560204,6.3000030517578125,7.493586524563511,3.7349975585937614,-3.24535656556219,10.715351682749713,0.24482049651578563,7.225174620671737,4.864006042480469,56.779620470048165,0.5673536699628627,3.490177062077983,5,-0.7999954223632812,-11.049995422363281,-22.549999237060547,-36.29999542236328,-12.399993896484375,2,-0.06097016971209779,-1.1000010172526042,218.5,-1.048783574062978,223.3999938964844,1.0000000000000082,221.1999969482422,-0.06097016971209779 3924,2021-05-06,221.3000030517578,224.8000030517578,218.1000061035156,224.8000030517578,439408.0,-0.01513125920187497,2.8285696847098376,-0.7777777777777778,47.16981607385261,59.85584910134364,1.9532310819087684,-0.47886381337579564,-13.388865562697646,-32.09025896266661,34.63707815702928,6.699996948242216,6.907378574778477,-0.059996795654285506,-6.0636412095047945,5.9436476181962234,-3.06181900257954,2.941825411270969,8.032719879150392,32.67327779741788,-19.33894501605876,3.001822206925257,5,2.5999984741210938,-7.650001525878906,-19.500003814697266,-32.900001525878906,-15.300003051757812,3,-0.02846815619014864,1.127654048438413,224.6999969482422,-1.1000010172526042,218.5,-1.048783574062978,223.3999938964844,-0.02846815619014864 3925,2021-05-07,223.1000061035156,223.3999938964844,220.6000061035156,222.8000030517578,260503.0,0.008133768761570126,5.222342788355306,-0.08571515764508117,53.17074151071052,57.77759785705553,-0.2317009471676954,-1.9952455696784739,-14.486535667473703,-33.29066406099358,34.47845944852806,2.799987792968807,6.206831406461305,1.495005798339804,-4.363847936150734,7.3538595328303415,-1.4344210689054648,4.424432665585073,6.006062368774451,72.85723005022281,19.801153542687786,2.929426867245271,5,0.7999954223633097,-8.350006103515597,-21.67500686645505,-34.70000457763669,-11.700012207031193,4,-0.044822948123811934,2.8285696847098376,221.3000030517578,1.127654048438413,224.6999969482422,-1.1000010172526042,218.5,-0.044822948123811934 3926,2021-05-10,219.8000030517578,223.8000030517578,218.6000061035156,223.6000061035156,433798.0,-0.014791586559736003,1.4761908221950282,-12.666547988404544,51.6587799395216,55.87249639179994,2.798201630709059,1.6409158349778181,-10.514512894427583,-29.32326497176456,34.08138441134464,5.199996948242216,4.818062126992061,-1.9649971008300895,-7.4083966334941636,3.4784024318339846,-4.686696867162141,0.7567026655019617,9.083944051086434,26.470621234390602,-28.368951399389626,2.7216997663320424,5,4.099998474121094,-5.0500030517578125,-17.850006103515625,-31.400001525878906,-6.0,0,-0.0213830613420668,5.222342788355306,223.1000061035156,2.8285696847098376,221.3000030517578,1.127654048438413,224.6999969482422,-0.0213830613420668 3927,2021-05-11,213.0,219.1000061035156,211.1000061035156,218.6999969482422,744191.0,-0.030937229105299724,1.4615326830757167,1.4999979922662205,41.2526851209203,53.30042593091321,9.044346132402069,8.498604542708506,-3.139889081175653,-21.942920240362128,33.34115097019291,8.699996948242216,3.2717671114876623,-8.525000000000006,-15.025159786593406,-2.0248402134066055,-11.775079893296692,-5.27492010670332,15.666268160787354,13.86857167678554,-39.72760319768819,3.250079893296697,5,7.450004577636719,4.25,-11.050003051757812,-24.599998474121094,-1.5,1,-0.009859183584580267,1.4761908221950282,219.8000030517578,5.222342788355306,223.1000061035156,2.8285696847098376,221.3000030517578,-0.009859183584580267 3928,2021-05-12,213.5,216.1999969482422,212.1999969482422,212.8000030517578,329561.0,0.0023474178403755097,-3.210506027192637,-0.12280654789789991,37.182428341766276,50.30187445434081,8.006792104642557,8.156909430645669,-3.1894574967498386,-21.914454555629504,32.59166008164224,4.0,2.1128806839830645,-7.859999847412098,-15.001102442145907,-0.7188972526782891,-11.430551144779002,-4.2894485500451935,14.46361767849649,17.51820752626033,-30.11524240015795,3.5705512973668974,5,6.100006103515597,4.400001525878906,-12.250003814697266,-25.099998474121094,0.10000610351559658,2,-0.001873507711870781,1.4615326830757167,213.0,1.4761908221950282,219.8000030517578,5.222342788355306,223.1000061035156,-0.001873507711870781 3929,2021-05-14,213.0,216.3999938964844,211.1000061035156,215.1000061035156,396186.0,-0.0023419203747072626,1.2553227408787768,-3.000021798365082,35.58139221290213,47.96545275972367,7.07135441445331,8.56023755235725,-2.296801377729423,-20.91599790793194,31.738445574438224,5.299987792968807,1.0836780136997675,-8.019999694824207,-16.064244452106152,0.024245062457737276,-12.04212207346518,-3.997877316183235,14.289073215497268,14.960585457049092,-26.027305468350107,4.022122378640968,5,5.0500030517578125,6.75,-9.799999237060547,-24.599998474121094,-0.10000610351559658,4,-0.0032863706490243727,-3.210506027192637,213.5,1.4615326830757167,213.0,1.4761908221950282,219.8000030517578,-0.0032863706490243727 3930,2021-05-17,210.6000061035156,213.3999938964844,208.3000030517578,213.0,797708.0,-0.011267576978799987,2.187512517046987,1.142850914798105,35.25345784140687,45.45792337943115,8.727393812603822,10.465040683198907,0.3503285220662633,-18.063699379979624,30.25461318634572,5.099990844726591,0.1968412447192236,-9.7649940490723,-18.943748617777686,-0.5862394803669133,-14.354371333424979,-5.175616764719621,16.041504427502417,14.838729366179251,-22.19994215306663,4.589377284352691,5,5.949996948242216,8.449996948242216,-5.450008392333956,-21.45000457763669,3.799987792968807,0,-0.021842383524217746,1.2553227408787768,213.0,-3.210506027192637,213.5,1.4615326830757167,213.0,-0.021842383524217746 3931,2021-05-18,213.1999969482422,214.0,211.6000061035156,212.0,490505.0,0.012345635182216652,-1.4000122071243433,-0.49999999999999406,39.60175206137284,44.06466739720492,5.060546289152342,7.684077400954095,-1.9156379190262953,-20.225205997135532,28.636141478349984,3.3999938964844034,-1.0522701161988266,-6.8000030517578125,-16.520733336606924,2.9207272330912986,-11.660368194182382,-1.9396379093332428,12.341023134020219,45.37030103604335,10.355467997076715,4.86036514242456,5,3.350006103515625,5.850006103515625,-5.799999237060547,-21.79999542236328,-2.6999969482421875,1,-0.008442791170371167,2.187512517046987,210.6000061035156,1.2553227408787768,213.0,-3.210506027192637,213.5,-0.008442791170371167 3932,2021-05-19,207.5,211.6999969482422,206.8000030517578,211.0,418750.0,-0.02673544573092068,1.0,-2.9166740841524357,35.37547958924276,41.80517029907732,10.098015890799331,13.202503737200857,4.200882485994498,-14.043566277774687,27.83793570147016,6.399993896484375,-1.853269896001052,-11.955000305175787,-23.162040612690788,-0.7479599976607858,-17.558520458933288,-6.351480151418286,17.006559060432124,7.291641831374304,-26.23562593482077,5.603520153757503,5,8.300003051757812,10.800003051757812,-3.814697265625e-06,-16.0,6.100006103515597,2,0.030361460490399006,-1.4000122071243433,213.1999969482422,2.187512517046987,210.6000061035156,1.2553227408787768,213.0,0.030361460490399006 3933,2021-05-20,209.3000030517578,210.1999969482422,206.8999938964844,208.5,453644.0,0.008674713502447196,1.5384728245878427,-0.22857230050223215,31.589957157254048,40.07407486389971,6.575253735757514,11.03912914110748,2.7953260245947718,-15.368923806695108,27.43064061938566,3.300003051757784,-2.9266851956838025,-9.564997100830084,-21.61790891933441,2.4879147176742435,-15.591453010082262,-3.538541191577906,13.790031527980375,26.04169150195893,-2.529692282480056,6.026455909252166,5,6.0,9.0,-1.3000068664550781,-17.300003051757812,6.099990844726591,3,0.01051121316848791,1.0,207.5,-1.4000122071243433,213.1999969482422,2.187512517046987,210.6000061035156,0.01051121316848791 3934,2021-05-21,211.3999938964844,212.5,209.3999938964844,210.1000061035156,729040.0,0.010033400927410785,-1.2962904356082285,1.6249785424098062,38.91401527744267,38.489994171314386,3.266803284132891,8.326421875412251,0.9998127748846741,-17.001189812258588,26.295346338384572,3.1999969482421875,-3.41413551723565,-6.805005645751919,-18.980643571157685,5.370632279653847,-12.892824608454788,-0.7171866830490501,10.386838161015362,63.88878881191242,32.39519176850776,6.087818962702876,5,3.900009155273409,6.900009155273409,-2.849998474121122,-17.149993896484403,6.600006103515597,4,0.010406869775542393,1.5384728245878427,209.3000030517578,1.0,207.5,-1.4000122071243433,213.1999969482422,0.010406869775542393 3935,2021-05-24,211.8000030517578,213.3000030517578,211.1000061035156,211.3999938964844,208012.0,0.0018921909499640677,-3.4000610360873935,0.3077022395417272,36.3207586213101,36.785769580402,1.2240430298622869,7.225763137688091,0.8894165891274497,-16.94396362074957,24.820260104036098,2.199996948242216,-4.636232200450905,-5.724996948242193,-17.726552141034603,6.276558244550216,-11.725774544638398,0.2757806481540115,8.787882685282597,69.4444738788494,37.155691954192086,6.000777596396206,5,1.1500015258789062,6.5,-2.8000030517578125,-15.800003051757812,7.1999969482421875,0,0.005193535547106665,-1.2962904356082285,211.3999938964844,1.5384728245878427,209.3000030517578,1.0,207.5,0.005193535547106665 3936,2021-05-25,212.6000061035156,214.0,210.6999969482422,212.8999938964844,596958.0,0.003777162607321971,1.64000244140625,-0.7499523173757437,42.29765564368202,36.90187741626441,-0.7874988714178528,5.876455528068988,0.2653421198981789,-17.341305998348474,23.10598107942224,3.3000030517578125,-5.229778853907618,-4.384994506835966,-16.244570502159632,7.474581488487701,-10.3147825044978,1.5447934908258674,6.884849018702198,80.55563208500806,42.87124858707442,5.929787997661826,5,-1.0000076293945028,5.699996948242216,0.6499900817871378,-11.050010681152315,6.399993896484403,1,0.008466546290184063,-3.4000610360873935,211.8000030517578,-1.2962904356082285,211.3999938964844,1.5384728245878427,209.3000030517578,0.008466546290184063 3937,2021-05-26,214.1999969482422,216.0,212.8999938964844,213.3999938964844,389479.0,0.007525826899306587,-2.4444453863434843,-2.6667853509658292,34.4213565206682,36.59509165836462,-2.4578371242727997,3.810243675808067,-1.1042629215323814,-18.549195132599692,21.994964245589273,3.3999938964844034,-6.320445402826209,-2.3650032043456974,-13.979742291215928,9.249735882524533,-8.172372747780827,3.442366339089432,4.27007000833882,80.21975995090355,43.09392451215613,5.807369543435122,5,-2.5999984741210938,4.100006103515625,-0.625,-10.599998474121094,8.800003051757812,2,-0.01727356209597064,1.64000244140625,212.6000061035156,-3.4000610360873935,211.8000030517578,-1.2962904356082285,211.3999938964844,-0.01727356209597064 3938,2021-05-27,216.0,217.6999969482422,214.1999969482422,215.0,658758.0,0.008403375711498073,-1.6923013721140416,1.2499952316466523,41.74454117853977,37.27988598787992,-4.32024114132156,1.5958819872678305,-2.62887146356951,-19.920294695545437,21.00427308504993,3.5,-7.138048868363484,-0.25,-11.547225968423163,11.047225968423163,-5.8986129842115815,5.3986129842115815,-9.199996948242188,79.51811658813594,40.10114712650155,5.648612984211583,5,-3.75,2.3000030517578125,-1.5000038146972656,-12.400001525878906,7.600006103515597,3,-0.011111082854094456,-2.4444453863434843,214.1999969482422,1.64000244140625,212.6000061035156,-3.4000610360873935,211.8000030517578,-0.011111082854094456 3939,2021-05-28,219.6999969482422,220.1999969482422,215.1999969482422,216.5,443364.0,0.01712961550112113,1.3809541109750736,3.1999969482421875,44.999984292416016,38.36283337132538,-7.788992657488365,-2.815531448591912,-6.10796282520991,-23.213419986460167,19.236080736588416,5.0,-6.79398541876057,3.8099967956542855,-6.471492502647152,14.091486093955723,-1.3307478534964332,8.950741444805004,-12.68199401855469,94.73684210526315,57.0898982162049,5.140744649150716,5,-6.1999969482421875,-1.399993896484375,-4.25,-16.099998474121094,5.8000030517578125,4,-0.01957215799493528,-1.6923013721140416,216.0,-2.4444453863434843,214.1999969482422,1.64000244140625,212.6000061035156,-0.01957215799493528 3940,2021-05-31,218.1000061035156,222.6000061035156,218.1000061035156,219.6999969482422,539903.0,-0.007282616599687652,-4.625032186692152,-0.49999761581194413,47.368423538993284,39.22579686883876,-5.6023982010957525,-1.5385755625397053,-4.204390069335403,-21.171812839883074,17.547755187624816,4.5,-6.315062298908117,2.365005493164034,-7.669937861031343,12.399948847359411,-2.6524661839336545,7.382477170261723,-10.554723413085924,62.1849030426514,22.168991435386786,5.0174716770976815,5,-3.400001525878878,0.19999694824221592,-2.150009155273409,-14.500007629394503,12.799987792968807,0,-0.0004585332449194013,1.3809541109750736,219.6999969482422,-1.6923013721140416,216.0,-2.4444453863434843,214.1999969482422,-0.0004585332449194013 3941,2021-06-01,217.8999938964844,219.8999938964844,216.3999938964844,218.6999969482422,848124.0,-0.0009170664898389136,1.1875020861645178,0.5000047683988403,59.53306884746786,41.909973453085996,-5.2138741792604435,-1.867483294544229,-3.8516030287671867,-20.549218170704336,15.744846261403033,3.5,-5.693593422467046,2.4399932861328466,-6.993965445705214,11.873952017970907,-2.276986079786184,7.156972652051877,-9.451427801269574,51.5463268837505,7.883270935747937,4.716979365919024,6,-3.1499938964844034,0.4000091552734091,-1.5499954223633097,-13.899993896484403,13.600006103515597,1,0.00504821539388467,-4.625032186692152,218.1000061035156,1.3809541109750736,219.6999969482422,-1.6923013721140416,216.0,0.00504821539388467 3942,2021-06-02,211.3999938964844,218.8999938964844,211.3999938964844,218.8000030517578,837683.0,-0.029830198173791067,-1.027024519194105,9.249976158233332,46.687685620628784,43.58749883790541,2.120512317593864,4.293456900532817,2.7674770218345657,-13.674513087235766,14.696185921668386,7.5,-4.986989210868188,-3.705006408691389,-13.19150147800687,5.781488660624092,-8.44825394334913,1.0382411259663513,-2.102341400771536,0.0,-45.02991278550317,4.743247534657745,6,4.600006103515597,6.900009155273409,5.300003051757784,-7.04999542236331,22.0,2,0.0359508340725736,1.1875020861645178,217.8999938964844,-4.625032186692152,218.1000061035156,1.3809541109750736,219.6999969482422,0.0359508340725736 3943,2021-06-03,211.0,213.5,208.1000061035156,211.3999938964844,607425.0,-0.0018921187702600761,1.3478203180458284,0.05405316238012476,46.83544059304585,44.46765720630576,3.114537206468185,3.809785931723752,3.2585677423187462,-12.85522471944077,13.718692117045665,5.399993896484403,-4.672380179830071,-3.4200004577636776,-11.916093893562305,5.07609297803495,-7.668047175662991,0.8280462601356362,11.600006103515597,19.99995790678899,-27.64243948305413,4.248046717899316,6,4.350006103515597,7.3000030517578125,5.974998474121094,-5.650001525878906,25.199996948242188,3,0.056872037914691864,-1.027024519194105,211.3999938964844,1.1875020861645178,217.8999938964844,-4.625032186692152,218.1000061035156,0.056872037914691864 3944,2021-06-04,215.0,215.8000030517578,210.3999938964844,211.3000030517578,406136.0,0.018957345971563955,1.037738130540294,-9.250133516440938,56.6265004867189,46.72385074690674,-0.3588344034059503,-0.723488010898933,-0.485920644224791,-16.39723672760286,12.998041286268029,5.400009155273409,-3.4512051635962564,0.8949996948242074,-6.970843576924864,8.760842966573279,-3.037921941050314,4.827921330698729,7.3100061035156045,47.586164803340715,-4.0319438374769945,3.9329216358745316,6,0.3500061035155966,3.3000030517578125,2.0749969482421875,-9.650001525878906,23.199996948242188,4,0.04000002838844474,1.3478203180458284,211.0,-1.027024519194105,211.3999938964844,1.1875020861645178,217.8999938964844,0.04000002838844474 3945,2021-06-07,213.1000061035156,216.6000061035156,213.1000061035156,215.0,328137.0,-0.008837180913880971,-2.684222361425547,-0.5135122874593347,49.84616785896549,47.56257432638269,1.9500234085917327,0.40993606734787136,1.7043557371235352,-14.096748453734051,12.176957722845842,3.5,-2.1502154473642747,-0.504994201660196,-7.13807657346382,6.128088170143428,-3.821535387561994,2.811546984241602,8.92580000000001,42.37292519047624,-9.620933390716061,3.3165411859018104,6,2.25,4.349998474121122,5.42499542236331,-6.300003051757784,24.899993896484403,0,0.05818861352101967,1.037738130540294,215.0,1.3478203180458284,211.0,-1.027024519194105,211.3999938964844,0.05818861352101967 3946,2021-06-08,215.1000061035156,216.8999938964844,212.5,213.1000061035156,80460.0,0.00938526486493152,-1.74998569493989,-1.0526349604073149,63.19446063336711,50.75958589446034,0.38212665315842287,-2.066163049390724,0.07544426325648601,-15.68694503793165,11.928041344938107,4.399993896484403,-1.3731171130726807,1.7300056457519304,-4.282996898018723,7.743008189522584,-1.2764956261333964,4.736506917637257,6.647284000000013,64.81488807382968,6.870459003284836,3.0065012718853326,6,0.25,0.7999954223633097,3.4249954223633097,-8.300003051757784,23.299987792968807,1,0.07345414851064747,-2.684222361425547,213.1000061035156,1.037738130540294,215.0,1.3478203180458284,211.0,0.07345414851064747 3947,2021-06-09,210.8999938964844,212.6000061035156,209.3000030517578,212.6000061035156,364258.0,-0.019525858149022857,2.882328654005051,-0.8500061035155966,52.56408814299057,51.96175777939932,4.542498107142649,2.074833082715344,4.605391529154332,-11.025539706721133,12.37240064079482,5.800003051757784,-0.5672182027265649,-2.3650062561034986,-8.4777277423741,3.7477152301671026,-5.421366999238785,0.6913544870317878,10.574350527031214,31.818087238780013,-28.915869756181134,3.0563607431352953,6,4.450012207031193,4.900009155273409,7.625007629394503,-4.099990844726591,35.0,2,0.0976766557595381,-1.74998569493989,215.1000061035156,-2.684222361425547,213.1000061035156,1.037738130540294,215.0,0.0976766557595381 3948,2021-06-10,213.1000061035156,213.8999938964844,210.5,211.5,543109.0,0.010431542298246832,1.1250083446979973,-0.9411733026963132,52.715672863453825,52.81905650951463,2.109721052336482,-0.16514943938574334,2.8934089567557066,-12.751471865134562,12.732250963372469,3.3999938964844034,-0.08334477997863132,-0.1449943542480696,-6.257095848367442,5.9671071398713025,-3.2010451013077557,2.9110563928116164,8.106851553600023,50.00010038689052,-9.907872020264946,3.0560507470596803,6,2.25,2.699996948242216,5.67499542236331,-6.300003051757784,44.69998168945315,3,0.09526038109594359,2.882328654005051,210.8999938964844,-1.74998569493989,215.1000061035156,-2.684222361425547,213.1000061035156,0.09526038109594359 3949,2021-06-11,212.3000030517578,215.5,212.3000030517578,213.1000061035156,572670.0,-0.0037541202667501494,-6.999961853172862,-0.4999999999999911,50.788643229432424,53.199080919563414,1.9552629571199986,0.6110516677152873,4.0693749278045175,-11.458067259451013,12.756959465632356,3.1999969482421875,0.5745628776920739,-0.9099975585937443,-7.036007203243997,5.216012086056509,-3.973002380918871,2.153007263731382,8.644717574285806,39.473731762211415,-18.43365108784613,3.0630048223251274,6,1.6999969482421875,3.5,6.474998474121094,-5.5,48.300003051757756,4,0.11257651226061283,1.1250083446979973,213.1000061035156,2.882328654005051,210.8999938964844,-1.74998569493989,215.1000061035156,0.11257651226061283 3950,2021-06-14,206.0,215.0,200.5,213.1000061035156,1518324.0,-0.029675002172382947,1.6605519485064577,8.874973774056622,41.12902696538883,51.15418737711019,7.105610109467619,6.902667354673099,10.725018746698595,-4.707464709525567,12.89251801039455,14.5,0.6235936753960516,-6.980000305175793,-13.822160735887564,-0.1378398744640208,-10.401080520531679,-3.5589200898199067,14.687826335593059,33.53659784702122,-20.61754585217922,3.421080215355892,6,3.6999969482421875,6.150001525878906,12.775001525878906,0.8000030517578125,54.79998779296875,0,0.15631066479729228,-6.999961853172862,212.3000030517578,1.1250083446979973,213.1000061035156,2.882328654005051,210.8999938964844,0.15631066479729228 3951,2021-06-15,211.3999938964844,213.6000061035156,207.0,207.5,481272.0,0.026213562604293195,-1.6938833977940007,-0.5492944427967894,46.58536340281293,51.14281824179732,0.7673198796397287,1.4344526072593453,5.644361814327311,-9.656011510127968,13.191414784614597,7.600006103515597,0.3664859562800302,-1.4900062561034986,-8.367246034988483,5.387233522781486,-4.928626145545991,1.9486136333389936,8.480319385684936,72.6666259765627,20.908675045588055,3.4386198894424873,6,-2.699996948242216,0.7500076293945028,7.92500686645505,-4.599990844726591,52.80001831054685,1,0.12582784707430372,1.6605519485064577,206.0,-6.999961853172862,212.3000030517578,1.1250083446979973,213.1000061035156,0.12582784707430372 3952,2021-06-16,213.8000030517578,216.1999969482422,210.1999969482422,212.0,413646.0,0.011352929160672653,-1.2222184546263721,0.46153996635235783,47.355774256602075,51.20063309330357,-1.4041024057674463,-0.4947418856467607,3.4982242234962655,-11.54132638813212,12.456207795944993,6.0,0.1332325079677048,0.5950027465820256,-5.803180052114726,6.993185545278777,-2.6040886527663645,3.7940941459304156,5.305097699124758,84.71341170067498,34.96052355756687,3.199091399348377,6,-5.100006103515625,-2.25,5.524997711181641,-5.950004577636719,53.09999084472662,2,0.1150607600261413,-1.6938833977940007,211.3999938964844,1.6605519485064577,206.0,-6.999961853172862,212.3000030517578,0.1150607600261413 3953,2021-06-17,211.5,213.8000030517578,210.3999938964844,212.5,389832.0,-0.010757731613320054,-1.124997615823324,-0.5555546136565931,39.80100578884656,49.33113368242887,1.0887813450019053,2.085452394195329,5.9758025175040075,-8.685280171833199,11.681269308045508,3.400009155273409,-0.6040235856516745,-1.815000152587885,-8.002688318941324,4.372688013765554,-4.9088442357646045,1.2788439305888346,6.860896720847279,70.06370788646292,24.926913416204542,3.093844083176714,6,-2.8000030517578125,0.0500030517578125,7.350002288818359,-3.6500015258789062,56.89999389648443,3,0.16264772527888605,-1.2222184546263721,213.8000030517578,-1.6938833977940007,211.3999938964844,1.6605519485064577,206.0,0.16264772527888605 3954,2021-06-18,213.6000061035156,217.3000030517578,211.8000030517578,211.8000030517578,748144.0,0.009929106872414106,-5.111100750222524,-1.800003051757784,44.47175027499531,48.733976173098846,-1.3753286914912621,0.1672937283164515,3.962154917772125,-10.26886820695114,11.214460187990808,5.8000030517578125,-0.3963258079596699,0.17500534057614914,-5.947215270568449,6.297225951720748,-2.88610496499615,3.2361156461484484,4.04645474849778,77.97621264208593,33.550245164940634,3.0611103055722984,6,-4.70000457763669,-2.050003051757784,5.149997711181669,-5.750007629394503,56.49999999999997,4,0.20692874731488908,-1.124997615823324,211.5,-1.2222184546263721,213.8000030517578,-1.6938833977940007,211.3999938964844,0.20692874731488908 3955,2021-06-21,212.8999938964844,214.3999938964844,210.8000030517578,212.8000030517578,268858.0,-0.003277210613430226,1.3225815978460191,0.05555037511127848,43.932045127451474,46.59370778355266,-0.7897193031405436,1.005491928179623,4.5874298311962605,-9.006557868619183,10.9877090691178,3.599990844726591,-0.16262365374626597,-0.5800064086913892,-6.6603811445512235,5.500368327168445,-3.6201937766213064,2.460180959238528,4.400009155273409,57.28147716885873,13.187933363087211,3.0401873679299225,6,-3.999992370605497,-1.349990844726591,6.000007629394503,-1.349990844726591,61.50000000000003,0,0.22404891298505025,-5.111100750222524,213.6000061035156,-1.124997615823324,211.5,-1.2222184546263721,213.8000030517578,0.22404891298505025 3956,2021-06-22,214.3999938964844,214.3999938964844,211.1000061035156,213.3000030517578,377486.0,0.007045561498368658,5.0000277434835425,11.000915611167613,54.14364151835733,46.76921371414897,-2.681440527056111,-0.3718059773815128,3.0801621261614116,-9.968149808286086,10.932973714590574,3.299987792968807,-0.5932975231856972,0.8299942016601847,-5.248822269377314,6.908810672697683,-2.2094140338585646,3.869402437178934,2.900009155273409,59.154835742501035,9.091991047734567,3.0394082355187426,6,-5.499992370605497,-2.849990844726591,3.400009155273409,-1.6499938964844034,63.89999389648435,1,0.21641788814083163,1.3225815978460191,212.8999938964844,-5.111100750222524,213.6000061035156,-1.124997615823324,211.5,0.21641788814083163 3957,2021-06-23,210.5,216.8999938964844,210.1999969482422,214.5,349102.0,-0.018190270557411403,-1.913038286241247,-3.636393901982178,49.3702777557843,46.39750314663013,1.2916814643665475,3.4117004581520405,6.888734796524147,-5.511832422289785,11.19534797172542,6.699996948242216,-0.7198970262417674,-2.8849998474121037,-9.106618332673605,3.336618637849398,-5.9958090900428545,0.22580939521864707,-10.0,4.225391462822315,-47.58962051143659,3.1108092426307508,6,-1.5999984741210938,1.0500030517578125,7.3000030517578125,2.25,70.29998779296875,2,0.2551069463516924,5.0000277434835425,214.3999938964844,1.3225815978460191,212.8999938964844,-5.111100750222524,213.6000061035156,0.2551069463516924 3958,2021-06-24,213.6000061035156,214.6999969482422,211.0,211.0,301354.0,0.014726869850430369,-1.8461448173057737,-0.6500015258788991,48.195886424413985,46.109419057183636,-1.933241977315248,0.12930329358229642,3.7636828221140775,-8.113273058390263,11.885999821768506,4.1999969482421875,-1.4287602832932862,0.3350059509276946,-5.765650650380792,6.435662552236181,-2.715322349726563,3.385334251581952,-12.772006225585898,47.88741172475707,-4.278178837604237,3.050328300654247,6,-4.70000457763669,-2.050003051757784,3.449996948242216,-0.8500061035155966,73.00000000000003,3,0.24953177092672174,-1.913038286241247,210.5,5.0000277434835425,214.3999938964844,1.3225815978460191,212.8999938964844,0.24953177092672174 3959,2021-06-28,215.3999938964844,216.5,212.6999969482422,214.0,182801.0,0.008426908902317676,1.1111092273131862,0.5384579269223263,52.97155717544759,47.425255747190164,-3.6288662658655824,-2.117934972084612,1.8623350187696417,-9.5939664169683,12.180632189986941,3.8000030517578125,-1.423796464156311,2.349993896484392,-3.0597451828897704,7.7597329758585545,-0.35487564320268916,5.054863436171473,-14.250554138183617,77.61193010104977,23.20764087075007,2.704869539687082,6,-3.249992370605497,-3.849990844726591,1.400009155273409,-2.6499938964844034,69.89999389648435,0,0.24605386026830822,-1.8461448173057737,213.6000061035156,-1.913038286241247,210.5,5.0000277434835425,214.3999938964844,0.24605386026830822 3960,2021-06-29,218.0,218.1000061035156,214.8999938964844,215.3999938964844,221730.0,0.01207059506587127,1.2857080576778512,1.8571553133514407,53.68955508066576,48.21461037806271,-4.858596703713232,-4.9812064770657685,-0.9366363164008078,-11.864301211640736,11.939095608090485,3.200012207031193,-1.5178548597868087,4.955000305175787,-0.4352346003827279,10.345235210734302,2.2598828523965437,7.65011775795503,-16.535549158935538,98.73410142254278,43.76106554417976,2.695117452779254,6,-3.8499984741210938,-6.4499969482421875,-1.1999969482421875,-5.25,74.39999389648438,1,0.23899085368585116,1.1111092273131862,215.3999938964844,-1.8461448173057737,213.6000061035156,-1.913038286241247,210.5,0.23899085368585116 3961,2021-06-30,219.0,220.1999969482422,217.1999969482422,217.8999938964844,378726.0,0.004587155963302836,-1.4,0.4230782774041276,61.21883363794524,49.754950309323064,-5.215644064163996,-6.213121338198164,-2.0249224436162194,-12.535048206391934,12.25426747621838,3.0,-1.4424590024295867,5.900000000000006,0.28348182653061826,11.516518173469393,3.091740913265312,8.7082590867347,-16.870126948437502,88.00003051757812,28.854729990213755,2.8082590867346995,6,-3.8000030517578125,-7.4499969482421875,-3.3749961853027344,-5.75,73.39999389648438,2,0.25296800865974634,1.2857080576778512,218.0,1.1111092273131862,215.3999938964844,-1.8461448173057737,213.6000061035156,0.25296800865974634 3962,2021-07-01,219.0,220.6000061035156,216.6000061035156,219.6999969482422,307258.0,0.0,2.1999804688692812,-0.6363573311139019,58.70204962748783,51.85506629139431,-4.917591222253293,-5.917971888764384,-2.0473290084505607,-12.164131500126189,12.480673920419164,4.0,-0.393508986396057,5.519999694824207,-0.6165523539658011,11.656551743614216,2.451723670429203,8.588275719219212,-15.785919514636731,83.3332803514608,22.079779490846363,3.0682760243950002,7,-3.5999984741210938,-7.4499969482421875,-4.049999237060547,-5.349998474121094,71.39999389648438,3,0.2707761999678939,-1.4,219.0,1.2857080576778512,218.0,1.1111092273131862,215.3999938964844,0.2707761999678939 3963,2021-07-02,223.0,224.5,219.3999938964844,219.3999938964844,290631.0,0.0182648401826484,-1.8333319204849186,-5.142888283378706,64.42047275896435,54.07159101183532,-7.950886581693112,-9.457771823770372,-6.11075997913332,-15.769382750353174,12.373955111609202,5.5,0.19653826374113237,8.919999694824213,1.5765166527127974,16.26348273693563,5.248258173768505,12.591741215879921,-18.395045465184552,87.28813888080691,22.31798563882319,3.671741521055711,7,-5.650001525878906,-10.5,-8.049999237060547,-9.349998474121094,60.70001220703125,4,0.2591927703720571,2.1999804688692812,219.0,-1.4,219.0,1.2857080576778512,218.0,0.2591927703720571 3964,2021-07-05,223.6000061035156,224.1000061035156,221.3000030517578,223.0,140273.0,0.002690610329666443,2.4999904632933045,0.16666807951510385,78.02546563567876,57.859748846082795,-7.803879842294805,-9.88738353144413,-6.881365463040282,-15.904871748039767,12.780714884569596,2.800003051757784,0.6385438095958875,9.090005493164028,0.6017704666003567,17.5782405197277,4.845887979882207,13.33412300644585,-17.005547022181702,90.6250695387077,20.783254781270116,4.244117513281835,7,-6.250007629394503,-11.100006103515597,-8.32500457763669,-9.95000457763669,62.60000610351565,0,0.281753122899443,-1.8333319204849186,223.0,2.1999804688692812,219.0,-1.4,219.0,0.281753122899443 3965,2021-07-06,225.5,228.6999969482422,223.1000061035156,223.6000061035156,223633.0,0.008497289108323258,-2.862070779883556,3.166624281572854,75.26880603088073,60.20698934747428,-8.636861581349706,-11.394996881533643,-8.959187977847307,-17.330971059506396,13.66362223430619,5.599990844726591,1.7404610138709131,10.36999969482423,0.6006367838729147,20.139362605775545,5.485318239348572,15.254681150299888,-17.11498682679951,73.55372421924758,3.9011334271202713,4.884681455475653,7,-6.0500030517578125,-10.900001525878906,-9.599998474121094,-11.849998474121094,57.100006103515625,1,0.26518841593334264,2.4999904632933045,223.6000061035156,-1.8333319204849186,223.0,2.1999804688692812,219.0,0.26518841593334264 3966,2021-07-07,230.8999938964844,230.8999938964844,226.1999969482422,226.3999938964844,327991.0,0.023946757855806577,1.088887532552096,2.3684286609164587,77.66987990003281,63.351389585724114,-12.795809111137658,-16.39097750237258,-14.413452690471303,-22.255986276936,14.592627319683388,5.399993896484403,2.6802306520445995,14.97999420166019,2.931391198885251,27.02859720443513,8.95569270027272,21.00429570304766,-20.077182670278916,100.0,30.92018418408543,6.024301501387473,7,-9.949996948242216,-15.199996948242216,-14.399990081787138,-17.249992370605497,47.00000000000003,2,0.26634907590154056,-2.862070779883556,225.5,2.4999904632933045,223.6000061035156,-1.8333319204849186,223.0,0.26634907590154056 3967,2021-07-08,231.5,234.3000030517578,230.3999938964844,230.8999938964844,434239.0,0.002598554003360398,-3.8749928474700495,0.13333468967013257,84.2465610257247,67.35702009698086,-11.291076788515682,-16.199088670209164,-15.036086490095215,-22.411023920931882,15.131017433964825,3.900009155273409,3.819933136498264,14.550000000000011,0.8935390133196677,28.206460986680355,7.721769506659825,21.378230493340197,-17.866383199955465,81.20804475635617,11.746538905474893,6.8282304933401745,7,-8.0,-14.099998474121094,-14.974998474121094,-17.849998474121094,47.10000610351557,3,0.26306692827855027,1.088887532552096,230.8999938964844,-2.862070779883556,225.5,2.4999904632933045,223.6000061035156,0.26306692827855027 3968,2021-07-09,233.3999938964844,233.8999938964844,230.8000030517578,232.1999969482422,365673.0,0.008207317047448814,1.818177404476333,1.999974568943736,84.13790998787725,70.81994818725082,-11.272501705547455,-17.391976685566846,-16.92742504697398,-23.880821063509643,16.009440019191917,3.099990844726591,4.500941279760184,15.434994506835977,0.07239280348471766,30.797596210187237,7.753693655160362,23.116295358511593,-16.459755296165753,93.076852651743,23.672382374145513,7.6813008516756245,7,-8.79999542236331,-15.999992370605497,-16.249992370605497,-19.749992370605497,44.700012207031165,4,0.2442159446896992,-3.8749928474700495,231.5,1.088887532552096,230.8999938964844,-2.862070779883556,225.5,0.2442159446896992 3969,2021-07-12,236.1999969482422,237.1000061035156,233.6999969482422,234.0,271981.0,0.011996585796825832,-1.428575321115396,1.8333354526149381,87.45982300780742,74.57220017915544,-12.082327837172159,-19.29912223627653,-19.834352166586598,-26.22518784445367,17.45719168595195,3.700012207031193,5.8867260860220085,17.039997863769543,-0.0843629909715844,34.16435871851067,8.477817436398993,25.602178291140092,-16.482196035693278,93.5713631766185,21.698452742785676,8.56218042737056,7,-9.349990844726591,-17.399993896484375,-19.37499237060547,-22.54999542236328,43.50001525878906,0,0.20110082926545347,1.818177404476333,233.3999938964844,-3.8749928474700495,231.5,1.088887532552096,230.8999938964844,0.20110082926545347 3970,2021-07-13,238.1999969482422,239.8999938964844,236.3999938964844,236.8000030517578,400969.0,0.008467400617444776,-2.1818005271189613,0.6363617447755915,87.65824358732296,77.50991239575298,-12.198420732807023,-19.77707162194116,-21.736484550473676,-27.71018470897306,17.237877947191453,3.699996948242216,7.304429017240125,17.429998016357416,-0.5196490543367815,35.379645087051614,8.455174481010317,26.404821551704515,-15.353399101319269,87.59126038739494,13.526746057290822,8.974823535347099,7,-9.949996948242188,-18.0,-21.37499237060547,-24.54999542236328,39.09999084472656,1,0.2015114016530355,-1.428575321115396,236.1999969482422,1.818177404476333,233.3999938964844,-3.8749928474700495,231.5,0.2015114016530355 3971,2021-07-14,238.0,239.0,236.8999938964844,238.1999969482422,268414.0,-0.0008396177615638267,1.3333361590301893,-0.14285558583106267,99.28316490324613,82.01892520417057,-10.07984637653368,-18.42684551785328,-21.50984947792969,-27.027843674989185,17.006712221470888,2.1000061035155966,8.50449292713057,15.900000762939442,-3.040902447504891,34.840903973383774,6.429549157717275,25.370452368161608,-11.742722943164779,80.00006424753259,-2.778890037519872,9.470451605222172,7,-8.350006103515597,-17.800003051757812,-21.599994659423828,-24.349998474121094,33.0,2,0.18739498362821694,-2.1818005271189613,238.1999969482422,-1.428575321115396,236.1999969482422,1.818177404476333,233.3999938964844,0.18739498362821694 3972,2021-07-15,238.3999938964844,240.8000030517578,237.5,237.5,259418.0,0.001680646623884119,-6.333389847750161,-4.500038147554884,99.20636073983383,85.88402386871161,-8.312725182653992,-17.80209781119001,-21.720042449049657,-27.019703000613248,17.429044250008808,3.3000030517578125,9.620746307148181,15.069995117187517,-4.774885067163467,34.9148753015385,5.147555025012025,24.99243520936301,-9.414173471719351,75.99990844726591,-10.730236910378068,9.922440092175487,7,-7.349990844726591,-17.749992370605497,-22.774990081787138,-24.749992370605497,36.1000061035156,3,0.16568792370502883,1.3333361590301893,238.0,-2.1818005271189613,238.1999969482422,-1.428575321115396,236.1999969482422,0.16568792370502883 3973,2021-07-16,245.8999938964844,245.8999938964844,239.0,239.0,561609.0,0.03145973234905597,-1.0000000000000082,7.666711878199918,99.35276055745453,88.25372330446447,-13.659158734710843,-23.813740299522692,-29.139052596927456,-34.02389496105528,18.061995339170444,7.5,10.661709263800475,20.84999542236332,-0.5776274766754739,42.277618321402116,10.136183972843924,31.56380687188272,-14.551336946320788,100.0,11.615943200115964,10.713811449519397,7,-11.399993896484403,-22.699996948242216,-30.324989318847685,-32.2499923706055,31.50000000000003,4,0.13298093948223833,-6.333389847750161,238.3999938964844,1.3333361590301893,238.0,-2.1818005271189613,238.1999969482422,0.13298093948223833 3974,2021-07-19,257.79998779296875,264.39999389648443,241.0,245.6999969482422,997637.0,0.04839363233776184,-1.1767451631378676,1.7536234127528134,99.50249492701968,90.94635540403547,-22.571325858465485,-33.97448880030859,-40.70849910224322,-45.28359403593885,19.934967359057477,23.399993896484432,12.30600788692172,30.53999023437501,5.3054820497418405,55.77449841900818,17.922736142058426,43.1572443266916,-23.54106345354097,76.42854963030116,-10.206508621634967,12.617254092316582,7,-12.49999237060544,-25.349990844726534,-42.22498321533203,-44.149986267089844,18.70001220703125,0,0.07874328654681362,-1.0000000000000082,245.8999938964844,-6.333389847750161,238.3999938964844,1.3333361590301893,238.0,0.07874328654681362 3975,2021-07-20,260.60000610351557,264.5,254.6000061035156,260.39999389648443,724045.0,0.01086120420143466,1.4749984741211009,0.016529946972505847,99.52381678989956,93.37457061402067,-22.203770522654082,-34.80203228779345,-43.196646749427345,-47.47003341400938,21.748033989673093,9.899993896484403,13.622678614831273,30.95500793457026,2.610180792489359,59.29983507665116,16.782594363529796,45.12742150561073,-21.600006103515568,85.86959045640333,-0.5683196975922726,14.172413571040458,7,-13.15000915527338,-28.100006103515568,-45.70000457763666,-46.95000457763666,13.299987792968864,1,0.07329242385331636,-1.1767451631378676,257.79998779296875,-1.0000000000000082,245.8999938964844,-6.333389847750161,238.3999938964844,0.07329242385331636 3976,2021-07-21,260.79998779296875,263.39999389648443,258.70001220703125,262.5,533050.0,0.0007673894273576565,1.6857038225445882,-8.499542264270929,99.52607337672809,95.0722942085766,-19.798423070984057,-33.04167239837591,-42.96961863532255,-47.052237493726324,23.65908099390891,4.699981689453182,14.662353988158316,28.834989929199224,-1.7620999691265524,59.43207982752497,13.53644498003635,44.1335348783621,-19.79998779296875,86.29625108506944,-0.5122994261693492,15.298544949162876,7,-13.149986267089844,-25.04998779296875,-49.8749885559082,-47.149986267089844,14.9000244140625,2,0.06326687412692,1.4749984741211009,260.60000610351557,-1.1767451631378676,257.79998779296875,-1.0000000000000082,245.8999938964844,0.06326687412692 3977,2021-07-22,264.20001220703125,264.20001220703125,259.89999389648443,261.0,674082.0,0.013036904038360442,1.6875011920883125,-1.8823466053925968,99.519238175724,96.7813306738929,-20.195973363803887,-33.95314671237594,-45.675102686091805,-49.8244086703653,26.24307286743569,4.300018310546818,16.058512205469953,29.550013732910145,-2.5059554937457165,61.605982959566006,13.522029119582214,45.577998346238076,-18.50001220703126,98.8235772824755,11.57685711608363,16.027984613327938,7,-15.100013732910156,-26.850013732910156,-53.7750129699707,-49.45001220703125,12.199981689453182,3,0.025738029821286146,1.6857038225445882,260.79998779296875,1.4749984741211009,260.60000610351557,-1.1767451631378676,257.79998779296875,0.025738029821286146 3978,2021-07-23,266.89999389648443,266.89999389648443,262.5,264.20001220703125,369505.0,0.010219460880786846,2.259276841522177,0.8437410593374074,99.54234088777558,98.12383266055603,-19.71778197863057,-34.20921234064153,-47.650969031945635,-51.94471812743842,29.01606293821073,4.399993896484432,17.125779912633163,29.584996032714912,-3.931520290277831,63.10151235570763,12.82673787121854,46.34325419421128,-17.439993896484452,100.0,12.636140562222948,16.75825816149636,7,-15.25,-28.349998474121122,-56.77499389648443,-52.14999389648443,18.899993896484318,4,0.028475107820583823,1.6875011920883125,264.20001220703125,1.6857038225445882,260.79998779296875,1.4749984741211009,260.60000610351557,0.028475107820583823 3979,2021-07-26,268.39999389648443,270.10000610351557,265.60000610351557,266.29998779296875,357265.0,0.005620082556396566,-1.5714509927017921,0.7777853130333595,99.53811315329132,99.44381816788585,-18.07013985419036,-33.239189358985016,-48.37837490698746,-52.880776249998576,32.39193026827071,4.5,18.19181855759342,28.434996032714906,-6.1497730366391465,63.01976510206893,11.142611498037866,45.72738056739192,-15.45199511718755,89.03217930947652,-0.07532373576148643,17.292384534677012,7,-14.899993896484432,-28.249992370605554,-58.27499389648443,-53.249992370605526,16.600006103515568,0,0.033532042491294156,2.259276841522177,266.89999389648443,1.6875011920883125,264.20001220703125,1.6857038225445882,260.79998779296875,0.033532042491294156 3980,2021-07-27,270.10000610351557,270.89999389648443,264.89999389648443,267.5,300801.0,0.006333875729098493,1.8571553133514214,1.2380945460886146,99.49495727925044,99.46735065410854,-16.504940852093426,-32.502279207845675,-49.192738667603976,-54.06350762477925,36.10532929454811,6.0,19.36648086518096,27.53000793457025,-7.926241618223514,62.986257487363986,9.801883158173382,45.25813271096712,-13.72160585937496,93.44271316685295,5.477038034487762,17.728124776396868,7,-15.900009155273352,-29.55001068115226,-59.87500381469721,-54.95000457763666,12.399993896484432,1,0.02369490467183355,-1.5714509927017921,268.39999389648443,2.259276841522177,266.89999389648443,1.6875011920883125,264.20001220703125,0.02369490467183355 3981,2021-07-28,274.39999389648443,274.60000610351557,267.89999389648443,270.20001220703125,337890.0,0.015919984064424186,1.9130449204885684,1.6153737807669857,99.53811315329132,99.50421203338162,-16.87296848493304,-34.19207863992699,-52.62266992761687,-57.790411293665784,39.64926801089131,6.700012207031136,20.42059726711497,29.059996032714906,-7.287993419557665,65.4079854849875,10.886001306578635,47.233990758851206,-15.117274921875037,98.63937387116272,9.413295150483037,18.173994726136296,7,-17.59999084472662,-31.999992370605554,-64.17499160766607,-59.249992370605526,15.300018310546818,2,-0.0018221574749328617,1.8571553133514214,270.10000610351557,-1.5714509927017921,268.39999389648443,2.259276841522177,266.89999389648443,-0.0018221574749328617 3982,2021-07-29,278.29998779296875,278.60000610351557,274.60000610351557,274.79998779296875,313621.0,0.014212806061342675,-1.0513013130506312,0.8333369663941759,99.55850551404954,99.52707258411439,-16.224078549886542,-35.22782900934999,-55.405594288514635,-61.018569371679206,43.579720368959265,4.200012207031136,21.59766047317322,29.99499053955077,-6.975349273144275,66.96533035224579,11.509820633203276,48.480160445898264,-15.953811392578132,98.13653293906947,9.009348075440883,18.485169906347508,7,-18.499984741210938,-33.89998626708987,-68.07498550415039,-63.149986267089844,7.9000244140625,3,-0.009342348903987996,1.9130449204885684,274.39999389648443,1.8571553133514214,270.10000610351557,-1.5714509927017921,268.39999389648443,-0.009342348903987996 3983,2021-07-30,280.79998779296875,281.10000610351557,274.5,276.79998779296875,605424.0,0.00898311214393499,1.8695450263378333,1.1428571428571428,99.55556218653774,99.53296894628306,-14.81036469260954,-34.96842375821194,-56.79447133691639,-62.850923100659145,46.99764119693316,6.600006103515568,22.851863509974493,29.604991149902332,-8.066352747969802,67.27633504777447,10.769319200966265,48.4406630988384,-15.20304545195313,98.14803651557371,9.187146048436588,18.835671948936067,7,-12.949981689453182,-34.749984741210966,-70.57498550415039,-65.64998626708984,10.20001220703125,4,-0.01566949461453826,-1.0513013130506312,278.29998779296875,1.9130449204885684,274.39999389648443,1.8571553133514214,270.10000610351557,-0.01566949461453826 3984,2021-08-02,286.6000061035156,286.6000061035156,281.39999389648443,282.0,458218.0,0.02065533676170661,1.2608718727816488,1.1500015258789062,99.59017021365743,99.54034154892281,-17.98700414227426,-37.74167648995598,-61.460760367245285,-68.00346521008476,50.66730565545284,5.800018310546875,24.652878649140234,32.25500946044923,-6.2279311472029235,70.73795006810138,13.013539156623153,51.49647976427531,-17.902451009999993,100.0,10.417003048583936,19.241470303826077,8,-13.949996948242188,-36.95000457763672,-76.37500381469727,-71.45000457763672,-1.20001220703125,0,-0.002791410654254922,1.8695450263378333,280.79998779296875,-1.0513013130506312,278.29998779296875,1.9130449204885684,274.39999389648443,-0.002791410654254922 3985,2021-08-03,285.29998779296875,288.3999938964844,284.3999938964844,286.6000061035156,400250.0,-0.004536002382628412,-1.580640080329983,-0.28261230122136494,97.39475415931759,99.30352830254388,-14.320820777783467,-33.446716726793454,-59.03163952462282,-66.06973070290343,53.75893324286067,4.0,25.771897452929664,27.964991760253895,-10.373734376114555,66.30371789662235,8.79562869206967,47.13435482843812,-13.021942497453097,84.87801900724081,-5.672722934174146,19.169363068184225,8,-11.149993896484375,-33.649993896484375,-73.44998550415039,-70.14998626708984,-7.79998779296875,1,-0.0010514819691700428,1.2608718727816488,286.6000061035156,1.8695450263378333,280.79998779296875,-1.0513013130506312,278.29998779296875,-0.0010514819691700428 3986,2021-08-04,292.3999938964844,292.6000061035156,286.1000061035156,286.1000061035156,387730.0,0.024886107281111514,-1.063496061771573,-4.846076198971807,97.70314934732325,99.10174065494378,-18.402159148107103,-37.63249771708561,-64.92255119180976,-72.55216940355857,56.724550417175166,7.300018310546875,25.7789326588248,31.98999786376953,-7.27551496901134,71.2555106965504,12.357241447379067,51.62275428015997,-16.897558880774966,98.89496055477903,6.234977540501063,19.632756416390443,8,-14.849990844726562,-37.79998779296875,-79.54999160766602,-77.24999237060547,-11.600006103515625,2,-0.03385770897105145,-1.580640080329983,285.29998779296875,1.2608718727816488,286.6000061035156,1.8695450263378333,280.79998779296875,-0.03385770897105145 3987,2021-08-05,292.3999938964844,294.20001220703125,291.0,292.6000061035156,319798.0,0.0,-1.1333414713541667,-0.03174803088578653,97.35230684127764,98.85840353866624,-15.624392639168093,-34.610593743727065,-63.74010822604063,-71.91236518572825,59.388002847144875,3.20001220703125,25.59326169912913,28.94499816894529,-10.326228730747232,68.21622506863778,9.309384719099057,48.58061161879155,-13.478044663213723,90.86285687729463,-0.8327797657789944,19.63561344984625,8,-12.849990844726562,-36.99998474121094,-79.02499389648438,-77.24999237060547,-13.199981689453125,3,-0.009233863699767975,-1.063496061771573,292.3999938964844,-1.580640080329983,285.29998779296875,1.2608718727816488,286.6000061035156,-0.009233863699767975 3988,2021-08-06,290.3999938964844,295.0,289.29998779296875,292.3999938964844,267591.0,-0.006839945423213756,-1.7142836382660254,9.99938968568813,91.58159511781562,97.97434597916893,-11.108539972047083,-29.64105769949083,-60.61455437890703,-69.26811530849488,62.03051046268154,5.70001220703125,25.456850595053027,24.094998168945324,-14.254828665889477,62.44482500378015,4.920084751527895,43.26991158636275,-8.422432068461603,66.17644088904832,-26.31643271891828,19.174913417417415,8,-10.449996948242188,-33.19999694824219,-76.92499160766602,-75.24999237060547,-15.399993896484375,4,-0.014462747168480505,-1.1333414713541667,292.3999938964844,-1.063496061771573,292.3999938964844,-1.580640080329983,285.29998779296875,-0.014462747168480505 3989,2021-08-09,283.70001220703125,290.79998779296875,283.0,290.3999938964844,505972.0,-0.023071562776414534,1.0800052083545262,3.3499908447265625,76.79814713718963,95.45247818560662,-2.246228882690673,-20.23762812080213,-52.962946942533335,-62.00739808366632,63.83663110413112,7.79998779296875,25.05047111624583,15.020015716552734,-21.30985270016089,51.34988413326636,-3.1449184918041055,33.184949924909546,11.29998779296875,5.83343505859375,-83.88281862262657,18.164934208356815,8,-2.2500152587890625,-25.550010681152344,-68.7750129699707,-68.55001068115234,-4.4000244140625,0,0.025731362280102976,-1.7142836382660254,290.3999938964844,-1.1333414713541667,292.3999938964844,-1.063496061771573,292.3999938964844,0.025731362280102976 3990,2021-08-10,286.20001220703125,288.3999938964844,283.6000061035156,283.70001220703125,403688.0,0.008812125105499113,-2.555530438320863,-0.37313534810631077,77.97358012674871,93.05641896043524,-2.4834318927537424,-19.981678171918986,-54.41107013715532,-63.878531026179985,65.4034416463159,4.79998779296875,24.456065503614468,15.120014953613293,-19.006845485993892,49.24687539322048,-1.9434152661903,32.183445173416885,8.79998779296875,26.666768391927082,-60.859712853958214,17.063430219803593,8,-1.45001220703125,-27.150009155273438,-71.2750129699707,-71.05001068115234,-11.9000244140625,1,-0.0027953119371921797,1.0800052083545262,283.70001220703125,-1.7142836382660254,290.3999938964844,-1.1333414713541667,292.3999938964844,-0.0027953119371921797 3991,2021-08-11,282.6000061035156,287.20001220703125,280.20001220703125,286.70001220703125,556466.0,-0.01257863714174634,1.74509475397476,-1.64000244140625,70.17542920357832,89.79163270371622,2.6843578570654927,-13.564490000406238,-49.7728842148872,-59.74084970506917,66.77723974162744,7.0,23.75869894097883,9.290008544921875,-21.39006805161506,39.97008514145881,-6.050029753346564,24.630046843190314,12.159993896484366,16.216188351348343,-66.99456237355335,15.340038298268462,8,2.149993896484375,-22.00000762939453,-65.57500839233398,-67.45000457763672,-4.600006103515625,2,-0.01804673033746329,-2.555530438320863,286.20001220703125,1.0800052083545262,283.70001220703125,-1.7142836382660254,290.3999938964844,-0.01804673033746329 3992,2021-08-12,277.89999389648443,283.6000061035156,276.29998779296875,282.79998779296875,651792.0,-0.016631323798732,1.246148934472025,1.195118683428966,61.554612959189846,85.56930501178867,8.182099195025387,-6.064434038322304,-43.85835523555667,-54.50587326375893,67.71802882754847,7.300018310546875,23.10731702848301,2.614996337890659,-23.32163062110459,28.551623296885907,-10.353317141606965,15.583309817388283,16.277606591796825,8.556176786419828,-69.53467235460397,12.968313479497624,8,7.749999999999943,-15.199996948242244,-59.574996948242244,-62.199996948242244,-0.2999877929688637,3,0.010435386686494574,1.74509475397476,282.6000061035156,-2.555530438320863,286.20001220703125,1.0800052083545262,283.70001220703125,0.010435386686494574 3993,2021-08-13,278.60000610351557,280.89999389648443,277.29998779296875,278.0,579523.0,0.0025189356689654385,-2.5999511726201034,-0.1224503777333406,60.897437569446915,81.27011249576528,7.975958817502203,-4.41541493018093,-43.29778079073489,-54.67419340481703,68.17159058654622,3.600006103515682,21.9515331104721,1.6800079345702557,-20.27406967283366,23.634085541974173,-9.297030869131731,12.657046738272243,14.504937623046942,15.86219524515047,-58.33121951789897,10.977038803701962,8,7.049987792968807,-15.700004577636662,-58.150005340576115,-61.20000457763666,-14.0,4,0.0021536471298309046,1.246148934472025,277.89999389648443,1.74509475397476,282.6000061035156,-2.555530438320863,286.20001220703125,0.0021536471298309046 3994,2021-08-16,278.10000610351557,278.89999389648443,274.20001220703125,278.0,517297.0,-0.0017946876850183369,4.529449780091251,0.16667514368538974,58.771922779881464,76.97868678693904,7.9829256844668635,-2.4418034920523155,-41.645965300972705,-53.582529382368506,67.17338563646769,4.699981689453182,20.355328768879417,0.16500701904288917,-19.859321982603603,20.18933602068938,-9.847157481780357,10.177171519866135,13.996640267031296,27.464781165041884,-42.463998644600125,10.012164500823253,8,6.500000000000057,-13.750007629394474,-57.10000610351557,-60.70000457763666,-12.800018310546818,0,-0.01114709110204648,-2.5999511726201034,278.60000610351557,1.246148934472025,277.89999389648443,1.74509475397476,282.6000061035156,-0.01114709110204648 3995,2021-08-17,279.70001220703125,285.29998779296875,277.39999389648443,277.60000610351557,468994.0,0.005753347962603517,-5.319917969751588,20.998779371388764,56.1771696085147,72.36468903818253,6.151971381685371,-2.6746476545653763,-41.990563910433195,-54.55001328057364,66.34310201711796,7.899993896484318,18.586300719866472,0.8100128173828125,-17.480036820572423,19.100062455338048,-8.335012001594805,9.95503763636043,10.96490343043439,42.30769230769231,-22.998413469750872,9.14502481897761,8,4.899993896484375,-14.000015258789062,-56.87500762939453,-60.90000915527344,-11.70001220703125,1,-0.0014301909067004903,4.529449780091251,278.10000610351557,-2.5999511726201034,278.60000610351557,1.246148934472025,277.89999389648443,-0.0014301909067004903 3996,2021-08-18,277.29998779296875,282.20001220703125,276.5,280.0,463064.0,-0.008580709007213194,-1.6511759946629572,-1.2857163617339398,48.79227302413832,66.96912972516705,6.9116395681011795,1.080282714384225,-38.401612554917364,-51.499453660318096,65.40412611049268,5.70001220703125,15.998471815360688,-2.415011596679676,-18.641469634576197,13.811446441216845,-10.528240615627965,5.698217422268613,12.047735570062116,27.92776940757277,-31.852996663584147,8.113229018948266,8,7.300018310546875,-11.349990844726562,-53.074989318847656,-57.09999084472656,-4.5,2,-0.010818608482016212,-5.319917969751588,279.70001220703125,4.529449780091251,278.10000610351557,-2.5999511726201034,278.60000610351557,-0.010818608482016212 3997,2021-08-19,271.0,277.60000610351557,268.20001220703125,276.5,502042.0,-0.022719033791203436,1.441552985565626,2.0370278273843163,39.159323105009975,61.14443283485531,11.015168187656457,8.343610250451263,-30.825991468932955,-44.57896042093472,63.844490607368165,9.399993896484318,13.286796150348778,-9.054998779296852,-24.15877741107778,6.048779852484074,-16.606888095187287,-1.5031094634064175,17.13590647055088,16.374220997551454,-36.960744550472064,7.551889315890463,8,8.5,-4.75,-46.07500457763672,-50.80000305175781,-3.5,3,0.02583025830258312,-1.6511759946629572,277.29998779296875,-5.319917969751588,279.70001220703125,4.529449780091251,278.10000610351557,0.02583025830258312 3998,2021-08-20,274.5,274.89999389648443,268.0,270.60000610351557,498569.0,0.012915129151291449,1.9361790544707957,-0.7090897993608057,35.8974468415058,56.59991057977933,5.612814620562631,5.736279213939667,-33.05431089493675,-47.369531368857054,62.04762718244648,6.899993896484432,9.524278818003154,-5.934999084472679,-19.991317879963674,8.121319711018316,-12.963158482218148,1.09316031327279,11.642317044198933,37.57228084658997,-9.452570555673802,7.028159397745484,8,3.6999969482421875,-7.5,-48.64999771118164,-53.849998474121094,-16.0,4,0.011293282708617625,1.441552985565626,271.0,-1.6511759946629572,277.29998779296875,-5.319917969751588,279.70001220703125,0.011293282708617625 3999,2021-08-23,277.39999389648443,278.20001220703125,275.20001220703125,275.79998779296875,315175.0,0.010564640788649937,-1.1428898407612071,0.410258617316805,41.123608450825984,52.505469282454584,1.9279250348396317,3.7366963927455004,-34.59691630108409,-49.59191564690434,60.13251773330962,3.70001220703125,6.0683891501182075,-3.4850051879882358,-16.453187891484276,9.483177515507805,-9.969096539736256,2.9990861637597845,6.565245102410643,54.335263174606865,11.598802917163745,6.484091351748017,8,0.20001220703119316,-9.399993896484432,-48.54999542236334,-54.199996948242244,-34.50000000000003,0,-0.04614271115573765,1.9361790544707957,274.5,1.441552985565626,271.0,-1.6511759946629572,277.29998779296875,-0.04614271115573765 4000,2021-08-24,276.5,280.29998779296875,273.39999389648443,277.39999389648443,276697.0,-0.0032443904696706216,1.0597052995968765,-0.5624940395582753,29.242837735007143,47.95740356372446,1.4609025775083069,5.4185580685452805,-32.118906510464456,-47.99031241515107,58.15856711324883,6.899993896484318,3.397044485388051,-4.704998779296886,-16.841845849067397,7.431848290473624,-10.773422314182142,1.363424755588369,5.549410319027686,59.8591034716939,23.2255516971928,6.068423534885251,8,0.149993896484375,-1.6999969482421875,-37.62500381469724,-44.050003051757784,-34.69999694824219,1,-0.040506373262319206,-1.1428898407612071,277.39999389648443,1.9361790544707957,274.5,1.441552985565626,271.0,-0.040506373262319206 4001,2021-08-25,273.89999389648443,276.5,271.5,276.29998779296875,390320.0,-0.009403277047072556,2.5714052162919203,2.6666779695498004,27.383876580720113,44.160655077227815,3.013982713180269,8.41038986081054,-28.11264611873861,-44.749384404347865,55.78855237717939,5.0,1.6022597240749974,-7.28000488281242,-19.477778835542665,4.917769069917824,-13.378891859177543,-1.181117906447298,6.463487184259918,47.96747765763756,17.442010726903234,6.0988869763651286,8,2.749999999999943,2.950012207031193,-33.92499542236334,-41.39999389648443,-29.50000000000003,2,-0.02154068648396623,1.0597052995968765,276.5,-1.1428898407612071,277.39999389648443,1.9361790544707957,274.5,-0.02154068648396623 4002,2021-08-26,275.70001220703125,276.0,272.10000610351557,273.29998779296875,402124.0,0.006571808509156396,1.5999959309896212,-1.0000127156899135,31.941073392823753,40.94328127982524,0.9712123031499118,6.751767358431152,-28.533871159728903,-45.941005281649694,53.124104199657296,3.899993896484432,-0.6117187544218723,-5.349987792968761,-17.73104140477517,7.0310658188376465,-11.540514598871937,0.8405390129344141,4.5999755859375,62.601787389032516,35.07460191339931,6.190526805903199,8,0.949981689453125,1.7499847412109375,-34.0000114440918,-43.20001220703125,-36.20001220703125,3,-0.010518767811605323,2.5714052162919203,273.89999389648443,1.0597052995968765,276.5,-1.1428898407612071,277.39999389648443,-0.010518767811605323 4003,2021-08-27,276.39999389648443,278.70001220703125,275.29998779296875,275.70001220703125,357967.0,0.0025389251304333005,-3.533273655728033,0.2916560703931878,39.481254578730486,38.79987370191958,-0.08231602912621838,6.013566343499008,-27.74435068394763,-46.04948671167716,50.33515312292207,3.4000244140625,-2.233456553341682,-4.430006408691327,-16.98491212970754,8.124899312324885,-10.707459269199433,1.8474464518167792,2.423995361328082,55.68182606343568,24.36084439788425,6.277452860508115,8,0.24999999999994316,2.350006103515568,-33.17499542236334,-43.89999389648443,-41.59999084472662,4,-0.03219968919325522,1.5999959309896212,275.70001220703125,2.5714052162919203,273.89999389648443,1.0597052995968765,276.5,-0.03219968919325522 4004,2021-08-30,285.79998779296875,286.8999938964844,276.39999389648443,276.39999389648443,2849869.0,0.03400866173681871,-1.2340440037790026,13.428913981774997,49.51920184865936,38.0600995063801,-9.247697908518035,-3.6358477986020716,-35.582603187940435,-54.85639321688447,47.50735230828182,10.499999999999943,-2.8770311146337235,5.009988403320335,-7.47240071645632,17.49237752309699,-1.2312061565679642,11.251182963208635,-17.79998779296875,92.85710039296352,58.42971815271015,6.241194559888319,8,-8.349990844726562,-5.8499908447265625,-40.699993133544865,-52.099990844726534,-43.79998779296875,0,-0.09552130496501154,-3.533273655728033,276.39999389648443,1.5999959309896212,275.70001220703125,2.5714052162919203,273.89999389648443,-0.09552130496501154 4005,2021-08-31,285.0,291.5,284.0,287.0,1277612.0,-0.0027991176596838807,-2.75,-0.2127660955980001,53.09277418025342,38.537932968170665,-8.511969212145345,-3.0140168805342,-33.175403267870536,-53.53859114488856,44.612230281594734,7.5,-3.558409296513787,4.225000000000023,-8.235271951585617,16.685271951585662,-2.0051359757928253,10.45513597579287,-16.62200012207029,67.5,29.4979875591415,6.230135975792823,8,-5.25,-5.0500030517578125,-38.17499923706055,-49.699996948242216,-46.0,1,-0.14771931966145824,-1.2340440037790026,285.79998779296875,-3.533273655728033,276.39999389648443,1.5999959309896212,275.70001220703125,-0.14771931966145824 4006,2021-09-01,282.5,287.20001220703125,279.60000610351557,286.5,407672.0,-0.00877192982456143,1.8148043493003805,2.0,56.28416029563684,40.44069265601809,-5.807497086845046,-1.363642646417361,-29.11246100843556,-50.50450999929649,41.150884141579766,7.600006103515682,-4.144587527789383,2.219999694824196,-9.022887546353047,13.46288693600144,-3.401443925764397,7.841443315412789,-13.197120117187467,53.608232827171484,11.390706867174615,5.62144362058862,9,-2.75,-1.0500030517578125,-35.12500381469724,-46.800003051757784,-39.69999694824219,2,-0.14407078565749443,-2.75,285.0,-1.2340440037790026,285.79998779296875,-3.533273655728033,276.39999389648443,-0.14407078565749443 4007,2021-09-02,289.70001220703125,289.8999938964844,281.8999938964844,282.5,397205.0,0.025486768874446897,1.1052699208146612,-1.8000030517578125,62.8770354195034,43.43842472024005,-11.260073710269296,-9.250584290523875,-34.507914005971145,-57.14231177346255,37.54562595120757,8.0,-4.519806972533559,9.555010986328114,-1.1259097677054797,20.235931740361707,4.2145506093112886,14.895471363344939,-19.509247519531243,88.88897261331998,41.547439935371045,5.340460377016799,9,-8.20001220703125,-8.20001220703125,-40.10000991821289,-52.150009155273466,-54.20001220703125,3,-0.15636871384794293,1.8148043493003805,282.5,-2.75,285.0,-1.2340440037790026,285.79998779296875,-0.15636871384794293 4008,2021-09-03,286.20001220703125,290.8999938964844,284.3999938964844,289.79998779296875,398937.0,-0.012081463073942755,1.2413840276973913,-0.49999576145466873,58.785254914421756,45.4008298828618,-6.622298435327593,-6.410014347611934,-29.306756752702086,-53.07877884977586,34.25055521616574,6.5,-4.396809279200852,6.26501007080077,-3.7087039572239746,16.238724098825514,1.278153056788426,11.251867084813114,-15.156878107031218,64.90075728025823,14.423457882146216,4.986857014012369,9,-4.70001220703125,-4.70001220703125,-34.10000991821289,-46.650009155273466,-52.90000915527344,4,-0.1631726422612778,1.1052699208146612,289.70001220703125,1.8148043493003805,282.5,-2.75,285.0,-0.1631726422612778 4009,2021-09-06,291.0,293.3999938964844,287.0,287.0,356903.0,0.01677144510216344,-2.1999969482421875,-1.1111186463666882,61.46043670479404,48.980563101727014,-10.382029727530153,-11.209796348586565,-32.37276470192927,-57.32950237282955,32.448783189032405,7.199981689453125,-3.0595074641278757,10.699998474121116,-0.33201714062488463,21.732014088867118,5.183990666748116,16.216006281494117,-19.138591263999956,82.6087244967913,29.813397421654173,5.516007807373009,9,-8.550003051757812,-9.5,-34.04999542236334,-50.199996948242216,-54.8999938964844,0,-0.19312713727918274,1.2413840276973913,286.20001220703125,1.1052699208146612,289.70001220703125,1.8148043493003805,282.5,-0.19312713727918274 4010,2021-09-07,285.3999938964844,291.8999938964844,283.79998779296875,290.79998779296875,496644.0,-0.019244007228576,1.1315788416982215,-1.3499984741210938,57.71429601137929,52.350609705133586,-3.7848075047985503,-5.979363773300236,-25.151919198375595,-51.26949130490948,30.33852365962567,8.100006103515625,-1.8590917628530974,5.139993286132835,-5.807424531653794,16.087411103919464,-0.33371562276045097,10.613702195026121,-12.246270050855287,42.028934227926946,-13.337282449606626,5.473708908893309,9,-2.649993896484375,-3.899993896484375,-24.249988555908203,-41.84999084472656,-42.49999999999997,1,-0.1520672558676568,-2.1999969482421875,291.0,1.2413840276973913,286.20001220703125,1.1052699208146612,289.70001220703125,-0.1520672558676568 4011,2021-09-08,277.5,283.0,276.79998779296875,283.0,629475.0,-0.027680427699482424,1.2545498934659092,1.0185196697316146,56.00739642633923,55.02464559774643,5.22948641716323,1.601046529229393,-15.721704244992111,-42.899665634697925,28.50016102640158,8.600006103515625,-1.2562132468369214,-2.50500030517577,-13.46050620009811,8.45050558974657,-7.98275325263694,2.9727526422854,-3.131499951319597,4.2169394557210325,-53.764833422095386,5.477752947461168,9,6.8499908447265625,4.0,-14.600006103515625,-33.05000305175781,-33.30000305175781,2,-0.13873873873873876,1.1315788416982215,285.3999938964844,-2.1999969482421875,291.0,1.2413840276973913,286.20001220703125,-0.13873873873873876 4012,2021-09-09,280.79998779296875,282.1000061035156,274.10000610351557,275.70001220703125,562898.0,0.011891847902590014,1.0779187837377384,-0.9272682883522727,55.84414849104912,56.842744921337385,3.0497191805123407,-1.5500112665242227,-17.421574991269267,-45.67233145117592,27.260511533822328,8.000000000000057,0.05079548260238198,0.6499877929687727,-10.264900393744028,11.564875979681574,-4.807456300387628,6.107431886325173,12.600006103515625,34.714952990250374,-24.780709182869963,5.457444093356404,9,2.95001220703125,0.70001220703125,-14.724983215332031,-34.24998474121094,-31.79998779296875,3,-0.1353275868702244,1.2545498934659092,277.5,1.1315788416982215,285.3999938964844,-2.1999969482421875,291.0,-0.1353275868702244 4013,2021-09-10,279.20001220703125,284.5,277.0,281.79998779296875,594052.0,-0.005697919001040552,-1.1428571428571428,-0.5098015749539242,51.71104580832499,57.08628313907801,5.686659393865796,0.10247393949543948,-14.336034951916417,-43.59209568833353,26.05393937266649,7.5,1.7768559532571544,-0.9799880981445312,-11.880226820509051,9.920250624219989,-6.430107459326791,4.470131263037729,13.813981933593766,26.42491880421639,-32.33041617365253,5.450119361182262,9,4.54998779296875,2.29998779296875,-11.725006103515625,-31.850006103515625,-30.600006103515653,4,-0.15651866152006821,1.0779187837377384,280.79998779296875,1.2545498934659092,277.5,1.1315788416982215,285.3999938964844,-0.15651866152006821 4014,2021-09-13,275.0,280.70001220703125,273.10000610351557,279.20001220703125,453446.0,-0.015043023006449108,1.111109227313202,1.6154044790835251,48.65831754680001,56.59356573536096,9.156487927701392,4.277650943390427,-8.687976628795411,-38.98725549484527,25.229387354274714,7.600006103515682,3.134457527668701,-5.024999999999977,-16.135902614924817,6.085902614924862,-10.580451307462397,0.5304513074624424,17.635714379882813,10.106357075375492,-46.50548704551852,5.5554513074624134,9,8.25,5.6999969482421875,-6.4250030517578125,-27.25,-26.300003051757812,0,-0.1516363525390625,-1.1428571428571428,279.20001220703125,1.0779187837377384,280.79998779296875,1.2545498934659092,277.5,-0.1516363525390625 4015,2021-09-14,279.29998779296875,280.0,273.89999389648443,274.79998779296875,575183.0,0.015636319247159136,1.067790122690482,-1.071425457399038,54.68749917215688,56.41615894386318,4.428643070085229,-0.05675197374614527,-11.521348351102688,-42.86607471250383,23.710567485894774,6.100006103515568,4.169184518039458,-0.7050109863281477,-11.819816380559871,10.409794407903576,-6.262413683444038,4.852391710787742,12.55429825585935,54.3858334114122,-3.1823412580913626,5.557402697115871,9,3.95001220703125,1.4000091552734375,-9.499988555908203,-31.54998779296875,-30.099990844726562,1,-0.154672336475271,1.111109227313202,275.0,-1.1428571428571428,279.20001220703125,1.0779187837377384,280.79998779296875,-0.154672336475271 4016,2021-09-15,274.29998779296875,281.8999938964844,271.5,279.29998779296875,593837.0,-0.017901898383562598,1.0392120490434844,-1.1111111111111112,48.848662746223944,54.85745086905436,9.1001235383074,4.96134239456876,-5.25667884816653,-37.43777080926807,22.168341836598906,10.399993896484375,3.9706122571982405,-5.555010986328114,-16.902070294112377,5.79204832145615,-11.228540640220217,0.11851866756398977,16.804127058046845,21.538367638221153,-33.93103688261092,5.67352965389213,9,8.150009155273438,6.4000091552734375,-2.3999862670898438,-26.54998779296875,-22.699981689453153,2,-0.11447318736369716,1.067790122690482,279.29998779296875,1.111109227313202,275.0,-1.1428571428571428,279.20001220703125,-0.11447318736369716 4017,2021-09-16,278.0,279.70001220703125,273.29998779296875,274.89999389648443,577450.0,0.013488925890233316,-1.0317478770968664,-0.6200012207031136,51.25392411832596,54.02063633615483,3.984995475289395,1.9105987989383948,-7.6422952910383515,-40.67084197269668,22.053515644821452,6.4000244140625,3.707590055521621,-2.2049987792968864,-12.809564360395143,8.39956680180137,-7.507281569846043,3.0972840112522704,11.927867959954654,50.0,-5.217709133073257,5.302282790549132,9,4.4499969482421875,2.6999969482421875,-5.325000762939453,-30.25,-26.5,3,-0.12158274479049569,1.0392120490434844,274.29998779296875,1.067790122690482,279.29998779296875,1.111109227313202,275.0,-0.12158274479049569 4018,2021-09-17,277.60000610351557,283.70001220703125,276.29998779296875,280.10000610351557,888252.0,-0.001438826965771356,-1.9019495206980146,-0.8064500251031345,42.518259048775214,51.91594992993051,3.393669192064692,2.6928068965356147,-5.9667054544216285,-39.796702306561144,22.161875153968897,7.4000244140625,3.457955481318436,-2.7599929809570654,-13.100799494399155,7.580813532485024,-7.93039623767811,2.4104102757639794,11.222189778841823,49.99999999999953,-0.437718459630581,5.17040325672104,9,4.099990844726619,3.0999908447266193,-3.425010681152287,-29.850006103515568,-29.600006103515568,4,-0.10302595632094758,-1.0317478770968664,278.0,1.0392120490434844,274.29998779296875,1.067790122690482,279.29998779296875,-0.10302595632094758 4019,2021-09-20,264.60000610351557,274.70001220703125,262.29998779296875,274.0,811260.0,-0.046829970151918365,1.296296924228938,3.759997558593773,34.77611702357822,49.36726337573039,13.69520771723171,15.478275131833527,8.093863097452413,-26.46678601915528,22.012160309415265,15.300018310546818,1.863427663847176,-15.119993591308628,-27.59609361096318,-2.6438935716540755,-21.358043601135876,-8.88194358148138,23.182858025900373,10.747736853213203,-35.98132119706822,6.238050009827273,9,8.799987792968807,13.249984741210994,9.674991607666072,-16.850006103515568,-17.800003051757756,0,-0.060468630502376164,-1.9019495206980146,277.60000610351557,-1.0317478770968664,278.0,1.0392120490434844,274.29998779296875,-0.060468630502376164 4020,2021-09-21,265.29998779296875,268.10000610351557,263.39999389648443,264.5,596099.0,0.002645433383623441,-2.1333414713542096,-0.08510513961801006,36.8097967115881,47.23419674075804,11.001081185110138,14.647162152830106,8.419974592125186,-26.738418987526273,21.616898474441292,4.700012207031136,0.5894395818116891,-13.860011291503895,-27.857367599187,0.1373450161792107,-20.85868944534542,-6.8613331376623705,20.444246229531416,14.018675595662517,-30.524926750809826,6.998678153841551,9,8.100006103515625,12.550003051757812,9.17501449584961,-17.54998779296875,-16.899993896484347,1,-0.06257064307775484,1.296296924228938,264.60000610351557,-1.9019495206980146,277.60000610351557,-1.0317478770968664,278.0,-0.06257064307775484 4021,2021-09-22,268.0,268.60000610351557,264.20001220703125,266.79998779296875,405078.0,0.010177204414868912,2.666624281572783,1.5000381475547417,32.12518149678034,44.598755963617066,7.612292375163008,12.103000982638946,6.805033251462419,-29.02516103185252,21.515806609262782,4.399993896484318,-1.3368280840433044,-10.86499938964846,-25.56040397539323,3.830405196096308,-18.212701682520844,-3.517297096776076,15.868694324137664,26.635540673895807,-11.790625179097848,7.347702292872396,9,5.399993896484375,9.849990844726562,7.150001525878906,-20.25,-14.300003051757812,2,-0.07014926511849928,-2.1333414713542096,265.29998779296875,1.296296924228938,264.60000610351557,-1.9019495206980146,277.60000610351557,-0.07014926511849928 4022,2021-09-23,272.79998779296875,273.79998779296875,269.39999389648443,270.0,356532.0,0.01791040221257001,-1.1999969482422217,2.3332994252581254,39.193518060025205,43.20791954713932,1.741279367159109,7.456931669490473,3.155369441420362,-33.30153243566406,21.147804033820584,5.79998779296875,-2.6880779133941246,-5.920010375976574,-20.80293995056735,8.962919198614202,-13.361475163271962,1.521454411318814,9.343210008675385,49.0653645848188,13.41022431032112,7.441464787295378,9,0.20001220703125,5.0500030517578125,2.4750137329101562,-25.04998779296875,-22.899993896484347,3,-0.07771254632731905,2.666624281572783,268.0,-2.1333414713542096,265.29998779296875,1.296296924228938,264.60000610351557,-0.07771254632731905 4023,2021-09-24,267.5,273.0,263.70001220703125,272.79998779296875,443621.0,-0.01942810861483968,2.2631466232639816,-1.8928610354223434,31.199981640607106,41.26810444645122,5.81901840880812,12.707486552729279,9.326027676478702,-27.602427840349492,20.665259288110562,9.29998779296875,-3.573638587979019,-10.774998474121105,-26.46058025417841,4.9105833059362,-18.617789364149758,-2.9322075840924526,13.055741000950093,41.9354997489688,11.7148900474828,7.842790890028656,9,5.5,10.349990844726562,5.375,-19.75,-18.199996948242188,4,-0.059813084112149584,-1.1999969482422217,272.79998779296875,2.666624281572783,268.0,-2.1333414713542096,265.29998779296875,-0.059813084112149584 4024,2021-09-27,258.5,269.60000610351557,255.1000061035156,267.5,603639.0,-0.03364485981308407,1.1969676652687309,1.698117118673346,29.590272153167874,38.47952366656355,13.669891101364158,20.614278546033347,18.726437606340596,-18.197305478140464,19.59020347418658,14.499999999999972,-5.016163420063606,-18.409999084472645,-35.97694558052791,-0.843052588417379,-27.193472332500278,-9.626525836445012,20.595280744311594,18.181803345839693,-10.10952416367606,8.783473248027645,9,10.900009155273438,15.75,14.099998474121094,-10.75,-9.399993896484403,0,-0.04061895551257255,2.2631466232639816,267.5,-1.1999969482422217,272.79998779296875,2.666624281572783,268.0,-0.04061895551257255 4025,2021-09-28,242.8999938964844,258.39999389648443,240.8000030517578,258.39999389648443,1106582.0,-0.06034818608710091,1.2709665606098863,1.7222222222222254,26.494543527594217,35.99573264227136,26.332732266829424,34.676419023831585,34.46356902182251,-2.307518321067647,18.435443642784307,17.699996948242188,-6.597237435604029,-31.90500488281245,-54.70135942081279,-9.108650344812105,-43.30318215181259,-20.506827613812305,33.795759383747594,6.363611562838352,-23.941356737711473,11.398177269000167,9,19.350013732910128,24.20000457763669,29.90000915527341,4.850006103515597,6.700012207031193,1,0.016056028214374685,1.1969676652687309,258.5,2.2631466232639816,267.5,-1.1999969482422217,272.79998779296875,0.016056028214374685 4026,2021-09-29,241.8000030517578,247.8999938964844,240.8000030517578,243.3999938964844,687351.0,-0.004528575020036341,-2.944449389434973,0.10322521578881212,22.68906647130848,32.821859570380525,24.96290004625388,34.33110265775065,35.68428342175082,-0.868509261882707,18.02859211201501,7.099990844726591,-7.852094601800445,-30.96999588012693,-57.78610520844478,-4.153886551809109,-44.37805054428583,-17.561941215968034,30.588260201057267,3.030304431478064,-25.61318575722047,13.408054664158916,9,20.45000457763672,25.29999542236328,33.92499542236328,5.9499969482421875,14.400009155273438,2,0.027295247152308244,1.2709665606098863,242.8999938964844,1.1969676652687309,258.5,2.2631466232639816,267.5,0.027295247152308244 4027,2021-09-30,244.3999938964844,247.5,240.6999969482422,243.3999938964844,618866.0,0.010752650173333711,-1.125002980235062,-0.6250035762991392,25.96682602695502,30.98281145684495,19.10457294764845,29.685321052473313,33.128107592393775,-3.0023446323154417,17.34751585999062,6.8000030517578125,-9.979429956495153,-26.10500411987303,-54.50578217048141,2.295773930735379,-40.30539314517725,-11.904615094568811,24.197678132203777,11.455097828669885,-16.747399245283017,14.200389025304203,9,13.300010681152315,22.650001525878878,32.3500061035156,3.3500061035155966,7.800003051757784,3,0.038052386595790244,-2.944449389434973,241.8000030517578,1.2709665606098863,242.8999938964844,1.1969676652687309,258.5,0.038052386595790244 4028,2021-10-01,239.5,244.0,235.6000061035156,240.0,533254.0,-0.02004907536356071,-1.02409789171023,-0.5,25.718176007654918,29.9763735661868,20.15079906291993,32.57754842701564,37.928839721090526,2.33206044107925,16.660834108331297,8.799987792968807,-11.635041114387946,-28.669997406005848,-59.234172497878774,1.8941776858670778,-43.95208495194231,-13.387909860069385,25.19199751742576,11.470570283777667,-18.23523027839782,15.282087545936463,10,15.199996948242188,25.0,37.54999542236328,11.5,16.100006103515597,4,0.04342377409805587,-1.125002980235062,244.3999938964844,-2.944449389434973,241.8000030517578,1.2709665606098863,242.8999938964844,0.04342377409805587 4029,2021-10-04,234.8000030517578,240.0,233.6999969482422,239.5,1111359.0,-0.01962420437679413,1.2105285700900805,9.399993896484375,19.727882682883006,28.078383118552907,22.55055863243865,34.62662942230378,42.42455708209934,7.451532115691293,15.749872089398082,6.3000030517578125,-14.098407533697412,-30.55999450683595,-62.585403226470476,1.4654142127986063,-46.57269886665324,-14.547290147018686,25.237275839442304,4.453466556375044,-21.21628870484508,16.012704359817274,10,18.949989318847656,28.74999237060547,42.899993896484375,17.79999542236328,21.09999084472659,0,0.06175468403551809,-1.02409789171023,239.5,-1.125002980235062,244.3999938964844,-2.944449389434973,241.8000030517578,0.06175468403551809 4030,2021-10-05,242.0,242.0,232.6000061035156,234.8000030517578,1133630.0,0.030664381834164978,1.6111105224230198,-1.531915238994997,28.665780299096696,27.694005207699167,13.072607050058934,25.305952763115158,35.04492847825816,0.7554571745764633,15.282063820387076,9.399993896484403,-16.01217152009923,-21.18999786376952,-53.37903613061928,10.999040403080244,-37.28451699719437,-5.095478730344638,13.296568141467702,61.43791762241943,33.789611488007544,16.094519133424882,10,11.199996948242188,21.0,36.69999694824219,10.599998474121094,13.5,1,0.029338868196345347,1.2105285700900805,234.8000030517578,-1.02409789171023,239.5,-1.125002980235062,244.3999938964844,0.029338868196345347 4031,2021-10-06,239.0,240.3000030517578,234.8000030517578,240.3000030517578,596299.0,-0.012396694214875992,7.461518598072702,-0.18055605594043983,23.999978841128666,26.005834183377328,12.880918077080992,26.639565439065677,37.68811027774734,4.20553580330585,15.96278035009526,7.1999969482421875,-16.451294703183862,-22.26499786376951,-55.440463472202964,10.910467744663947,-38.852730667986236,-5.677265059552781,11.757255733877287,42.952996765954765,17.38301414302407,16.58773280421673,10,13.800003051757812,24.0,40.849998474121094,13.599998474121094,16.600006103515597,2,0.04435148997286853,1.6111105224230198,242.0,1.2105285700900805,234.8000030517578,-1.02409789171023,239.5,0.04435148997286853 4032,2021-10-07,242.8000030517578,243.8000030517578,238.1999969482422,242.0,595250.0,0.01589959435881938,3.0,-0.6153855182694227,27.806105816268953,25.628736869561976,4.892381011045416,20.919273284476276,33.442360879091666,0.9732901987656248,16.885093558637667,5.600006103515625,-17.174518260196265,-16.564995574951183,-49.38041227264233,16.250421122739965,-32.97270392379676,-0.15728722610560908,4.325802756047125,89.47370534459453,64.22650441733484,16.40770834884558,10,8.300003051757756,20.199996948242188,37.79999542236328,9.799995422363281,19.400009155273438,3,0.05518949335604817,7.461518598072702,239.0,1.6111105224230198,242.0,1.2105285700900805,234.8000030517578,0.05518949335604817 4033,2021-10-08,235.5,243.6999969482422,234.5,243.0,638582.0,-0.030065910049439593,1.0674164623587703,-9.374964237349559,29.986227202052604,25.672731874993616,8.019123161394845,26.1165260747365,40.12200578388149,8.775624605431233,17.677787295568926,9.199996948242188,-18.16009166158247,-21.679998016357445,-54.75302984889527,11.393033816180377,-38.216513932626356,-5.143482100088534,8.72064586694708,25.89280970241285,-1.1393812013859197,16.536515916268907,10,10.0,27.5,46.0,17.099998474121094,24.0,4,0.07091293820909628,3.0,242.8000030517578,7.461518598072702,239.0,1.6111105224230198,242.0,0.07091293820909628 4034,2021-10-11,233.3000030517578,235.0,229.1000061035156,235.0,415076.0,-0.009341812943703509,5.941181750455554,0.226666259765625,28.436658208522772,25.888522395096786,7.005259536679944,26.38505929162079,41.47630945460969,11.43672893464742,19.236926136717212,6.399993896484403,-20.314117701997446,-21.79499511718751,-55.3914486138209,11.801458379445876,-38.59322186550423,-4.996768368870818,10.5,28.571413742670472,-0.10248342560203838,16.7982267483167,10,5.1999969482421875,27.949996948242188,48.19999694824219,19.29999542236328,30.09999084472662,0,0.09558509541386728,1.0674164623587703,235.5,3.0,242.8000030517578,7.461518598072702,239.0,0.09558509541386728 4035,2021-10-12,236.1000061035156,236.1999969482422,228.1999969482422,229.8000030517578,472571.0,0.012001727454485245,1.461544240028358,-3.7058908007288163,28.53296619118636,26.53784458619433,3.50816051343773,21.273376982239853,37.88762292977364,9.11240939254472,20.810188430243,8.0,-21.642448615567645,-16.834992980957054,-49.41863206510183,15.748646103187752,-33.12681252302943,-0.5431734388846507,7.599990844726591,50.641064515308486,20.812538973590954,16.2918195420724,10,1.7499923706054972,23.949989318847685,45.8749923706055,16.899993896484403,27.600006103515653,1,0.08386271614193741,5.941181750455554,233.3000030517578,1.0674164623587703,235.5,3.0,242.8000030517578,0.08386271614193741 4036,2021-10-13,242.8999938964844,244.0,234.3000030517578,235.3999938964844,528923.0,0.028801302910544724,-1.000003146148002,1.1904756138026633,30.40628398482204,27.031117692624,-3.485971723097265,12.648879705474002,30.132817734708652,2.819702171750322,22.402914755143865,9.699996948242188,-22.106733318128533,-8.465005493164028,-39.71269139185827,22.782680405530215,-24.088848442511136,7.158837456183107,-14.699996948242216,93.03793739841578,62.93110863446675,15.623842949347125,10,-6.79999542236331,13.45000457763669,39.2250061035156,10.95000457763669,17.800018310546847,2,0.05187322527840532,1.461544240028358,236.1000061035156,5.941181750455554,233.3000030517578,1.0674164623587703,235.5,0.05187322527840532 4037,2021-10-14,244.1999969482422,247.0,242.1999969482422,245.0,428683.0,0.0053520094047914135,1.0,-0.10666707356770834,33.886575447353906,27.93871763036833,-5.383455654542644,9.156277952008736,27.87341716345736,2.0141418672811824,23.935545393350132,4.8000030517578125,-20.94363465107051,-5.475002288818359,-34.212569463322495,23.262564885685777,-19.8437858760704,8.893781298433709,-16.0,85.10636916361558,54.16200501235143,14.368783587252063,10,-6.599998474121094,12.150001525878906,38.724998474121094,10.75,17.599990844726562,3,0.04668308475732541,-1.000003146148002,242.8999938964844,1.461544240028358,236.1000061035156,5.941181750455554,233.3000030517578,0.04668308475732541 4038,2021-10-15,249.0,249.8000030517578,243.6000061035156,247.0,508029.0,0.019656032398621015,2.4444369092527602,-2.4999904632932157,43.024960788707155,30.52728186434879,-9.715898791254403,2.2174648797648615,22.214488190699967,-2.2872278896081184,24.856088280700778,6.199996948242216,-19.254246666184656,0.7550010681152344,-24.802070223576095,26.312072359806564,-12.023534577730402,13.533536713960899,-20.0480029296875,96.29628321434778,61.10460888433163,12.778535645845665,10,-10.0,7.349998474121094,33.625,6.8000030517578125,15.70001220703125,4,0.05301209721699296,1.0,244.1999969482422,-1.000003146148002,242.8999938964844,1.461544240028358,236.1000061035156,0.05301209721699296 4039,2021-10-18,248.6000061035156,249.3000030517578,242.5,248.1000061035156,511387.0,-0.001606401190700435,6.157920943156599,0.25,55.38753889695891,33.49636615300015,-7.993070840147993,1.430670047812697,21.949192491404602,-1.4449428211019892,25.506482987152534,6.8000030517578125,-17.970854178365585,1.1550071716308423,-23.22085777841491,25.530872121676623,-11.032925303392034,13.342939646653718,-18.397128674316377,94.44446014278253,53.3091937608944,12.187932475022889,10,-9.600006103515597,7.349998474121122,34.0249938964844,7.199996948242216,3.799987792968807,0,0.04384550936795106,2.4444369092527602,249.0,1.0,244.1999969482422,-1.000003146148002,242.8999938964844,0.04384550936795106 4040,2021-10-19,248.6999969482422,251.3999938964844,247.8000030517578,249.0,384509.0,0.0004022157774403734,-2.428577656675776,-0.600006103515625,56.64739765431966,37.12385713224359,-7.870374413902454,0.02454308810607131,21.090762320234603,-1.0720235328168428,26.09000390871539,3.599990844726591,-16.206866161861,2.0849975585937557,-20.81691994461528,24.98691506180279,-9.365961193010776,13.535956310198259,-17.321291981689455,84.21053570870853,36.67496308110155,11.45095875160451,10,-8.900001525878906,7.250007629394531,33.275001525878906,8.5,0.9000091552734091,1,0.05910734671742479,6.157920943156599,248.6000061035156,2.4444369092527602,249.0,1.0,244.1999969482422,0.05910734671742479 4041,2021-10-20,249.1999969482422,250.0,245.1999969482422,247.6999969482422,871605.0,0.002010454387356031,2.096770065268111,-4.999949137887188,54.819282830390456,40.12532124492377,-7.567109650729151,-2.061832804990132,19.93855237426999,-1.0882112224679474,26.88041747392284,4.8000030517578125,-13.387125908085864,3.5249977111816406,-17.11250838980328,24.162503812166563,-6.79375533931082,13.843750761674102,-16.21958886729493,76.0869817607651,22.996574013279044,10.318753050492466,10,-9.400001525878906,6.750007629394531,32.775001525878906,8.950004577636719,4.900009155273409,2,0.05818625777030273,-2.428577656675776,248.6999969482422,6.157920943156599,248.6000061035156,2.4444369092527602,249.0,0.05818625777030273 4042,2021-10-21,251.6000061035156,252.3999938964844,246.0,248.8999938964844,374705.0,0.009630855476181477,1.9767497977317308,1.8000081380207955,62.7907074273223,43.77026349217595,-9.596767697876004,-6.462881199402744,17.052293055575007,-2.881753906410637,28.34300729015908,6.399993896484403,-11.671483464983169,6.9850059509277,-9.557923000275451,23.527934902130852,-1.2864585246738613,15.256470426529262,-17.146031157325382,91.9193102406569,32.17776747018876,8.27146447560157,10,-11.300010681152315,4.349998474121122,29.97499084472659,7.449996948242216,-3.800003051757784,3,0.03616854484403964,2.096770065268111,249.1999969482422,-2.428577656675776,248.6999969482422,6.157920943156599,248.6000061035156,0.03616854484403964 4043,2021-10-22,251.5,253.3000030517578,248.8999938964844,251.8000030517578,286616.0,-0.0003974805289728156,1.6666697492474478,-0.11111173904198077,69.5550329529118,48.338971797108066,-7.809762911886992,-8.03497222566321,16.63229455268953,-2.163319132746267,29.158876313195176,4.400009155273409,-9.202171065760155,7.684999847412115,-5.380063020158332,20.75006271498259,1.1524684136268775,14.217531281197353,-15.25142315878037,83.333309785826,15.91254280340894,6.532531433785232,10,-10.75,4.450004577636719,30.074996948242188,9.099998474121094,3.0,4,0.040954225816973056,1.9767497977317308,251.6000061035156,2.096770065268111,249.1999969482422,-2.428577656675776,248.6999969482422,0.040954225816973056 4044,2021-10-25,248.0,252.0,246.8999938964844,251.5,410633.0,-0.013916500994035741,1.2666693793402652,11.666547988403439,57.6923076923077,51.578898630565995,-2.2409412617882083,-5.651704900979098,19.5770172325324,1.877167023260455,29.231550182390208,5.100006103515597,-7.244266497976952,4.709999847412121,-6.595870774235323,16.015870469059564,-0.942935463411601,10.362935158235842,-9.705252013515775,34.56791286296111,-32.22126458838318,5.652935310823723,10,-4.1999969482421875,3.4500045776367188,33.19999694824219,14.699996948242188,5.0,0,0.0673387588993195,1.6666697492474478,251.5,1.9767497977317308,251.6000061035156,2.096770065268111,249.1999969482422,0.0673387588993195 4045,2021-10-26,246.8000030517578,251.6999969482422,246.0,248.0,307047.0,-0.004838697371944312,-3.0714219541037924,0.3428562709263393,60.483875929627445,54.92085329109992,0.7112635388393755,-4.368524655431543,20.14476330525207,3.6464968111182827,28.232651716982282,5.6999969482421875,-4.998030887163395,3.31500244140625,-8.096583424127317,14.726588306939817,-2.3907904913605478,9.020795374173048,-6.704624457440758,19.753146887397758,-47.98358585439864,5.705792932766787,10,0.9499969482421875,4.199989318847656,28.824989318847656,16.099998474121094,13.400009155273438,1,0.0226904002248014,1.2666693793402652,248.0,1.6666697492474478,251.5,1.9767497977317308,251.6000061035156,0.0226904002248014 4046,2021-10-27,248.3999938964844,250.8000030517578,246.3999938964844,246.8000030517578,504111.0,0.006482944995714002,-2.6666603088622067,-1.3333290947700605,57.999990408757014,57.6001216201447,-0.02962152773534399,-5.743163479820453,17.995449772677745,2.5989883567051777,27.17977153728066,4.400009155273409,-2.190445668313515,4.5849937438965185,-7.00179851111119,16.171785998904227,-1.2084023836073357,10.378389871400373,-6.7200603672744705,32.87661497492791,-30.78408376489095,5.793396127503853,10,-0.49999237060549717,2.5999984741210653,27.224998474121065,15.95000457763669,7.899993896484347,2,0.004830967135736941,-3.0714219541037924,246.8000030517578,1.2666693793402652,248.0,1.6666697492474478,251.5,0.004830967135736941 4047,2021-10-28,253.6999969482422,254.3999938964844,241.8999938964844,246.6999969482422,736070.0,0.02133656675517659,1.976192638718822,4.375025034093974,77.57576570257277,61.43909994390755,-4.291646598037175,-10.867913537614925,12.3994831971429,-2.0450419156583166,26.256130588299143,12.5,0.7345478524240718,9.419996643066412,-2.983328685628976,21.8233219717618,3.2183339787187037,15.62165930741412,-0.399993896484375,94.40002441406227,24.889480683218807,6.201662664347694,10,-5.550003051757784,-2.7000045776367188,21.92499542236328,12.0,-1.300003051757784,3,0.0015767014587508843,-2.6666603088622067,248.3999938964844,-3.0714219541037924,246.8000030517578,1.2666693793402652,248.0,0.0015767014587508843 4048,2021-10-29,249.8999938964844,255.8000030517578,246.6999969482422,253.0,566011.0,-0.01497833306057561,1.0919524908622782,-0.44285801478794234,73.98843242361238,63.50586589131349,-0.3917505863323072,-6.586514013184001,15.740431507089141,2.3603687262422,24.841363341286662,9.100006103515625,3.107292420925802,5.099993896484392,-7.3315424665548505,17.531530259523635,-1.1157742850352292,11.315762078004013,-8.0,57.553918926484634,-16.427314068742056,6.215768181519617,10,-1.0499954223633097,0.7000045776366903,25.525001525878878,16.050003051757784,-3.099990844726591,4,-0.008403324914031285,1.976192638718822,253.6999969482422,-2.6666603088622067,248.3999938964844,-3.0714219541037924,246.8000030517578,-0.008403324914031285 4049,2021-11-01,249.3000030517578,254.3999938964844,248.1999969482422,250.1999969482422,354735.0,-0.0024009238070454852,-2.9999901556393604,0.29032004016499413,70.37037909167762,65.03064160657549,0.35534533016948444,-5.106325314879257,15.771441175205723,3.5811982287523847,23.222785587459615,6.199996948242216,5.084985488285156,3.775003051757807,-7.8671824560583445,15.41718855957393,-2.0460897021502547,9.596095805665868,-7.400009155273409,53.23744087223123,-22.71730227022168,5.821092753908065,11,-0.45000457763671875,-0.40000152587893467,26.12499237060547,16.949996948242188,9.199996948242188,0,0.020858391033242718,1.0919524908622782,249.8999938964844,1.976192638718822,253.6999969482422,-2.6666603088622067,248.3999938964844,0.020858391033242718 4050,2021-11-02,249.1000061035156,250.3999938964844,243.1999969482422,248.6000061035156,376898.0,-0.0008022340384836735,3.6451959047054987,-0.5555593231833441,62.015533218044546,65.8302249829815,0.6906834212489628,-4.582065684120408,15.41741573775542,4.507766824633308,22.052373887755834,7.199996948242216,5.919241053446257,3.2200057983398267,-8.402584142660913,14.842595739340567,-2.5912891721605433,9.031300768840197,-6.922012023925731,51.79861485414663,-21.08661929350294,5.811294970500368,11,-0.25000762939450283,-5.800010681152287,22.724998474121122,17.899993896484403,7.299987792968835,1,0.015656338020576976,-2.9999901556393604,249.3000030517578,1.0919524908622782,249.8999938964844,1.976192638718822,253.6999969482422,0.015656338020576976 4051,2021-11-03,249.6000061035156,253.1000061035156,247.8000030517578,249.1000061035156,306190.0,0.0020072259644674517,-2.4193500753094033,1.0,60.800024902358885,65.60903803576335,0.2831701947839633,-4.476747684236415,14.441599445938806,4.658399741104205,20.64815105592,5.300003051757784,5.875680477576367,3.1900054931640227,-8.072768474949072,14.452779461277117,-2.4413814908925247,8.82139247722057,-7.149571844482381,55.39573478705192,-15.28499397390415,5.631386984056553,11,-0.7500076293945028,-7.600006103515597,15.074996948242216,18.29999542236331,11.600006103515653,2,0.04246797213265907,3.6451959047054987,249.1000061035156,-2.9999901556393604,249.3000030517578,1.0919524908622782,249.8999938964844,0.04246797213265907 4052,2021-11-04,256.20001220703125,256.39999389648443,248.6999969482422,251.1000061035156,338201.0,0.026442331498896188,1.8000144265714881,10.200012207031307,63.43286471369258,64.92879712029455,-6.253306850274612,-10.562954024297994,7.374630548703408,-1.2843106816692682,19.548263105552433,7.699996948242244,5.9243110648203015,9.120011138916027,-2.8128898657748778,21.05291214360693,3.1535606365705746,15.08646164126148,-13.482586572143532,98.48498685085065,29.762039104256758,5.966450502345457,11,-7.050018310546818,-13.90001678466794,8.474990844726562,11.699989318847656,2.199981689453182,3,0.0003902247508744683,-2.4193500753094033,249.6000061035156,3.6451959047054987,249.1000061035156,-2.9999901556393604,249.3000030517578,0.0003902247508744683 4053,2021-11-05,252.1999969482422,258.70001220703125,252.1000061035156,256.39999389648443,168366.0,-0.015612861312265358,-2.000017339617146,-0.8235278278092659,55.92103579038249,64.73198913119174,-2.395463450386586,-5.531258455579803,10.829008771273266,3.3931378506298415,17.95102335274034,6.600006103515653,5.988520706847396,4.284996032714844,-6.519930119771345,15.089922185201033,-1.1174670435282508,9.687459108957938,-8.935268582890615,58.06445896817216,-7.099002061670106,5.402463076243099,11,-1.899993896484375,-8.749992370605469,10.175003051757812,15.650001525878906,5.8000030517578125,4,0.0007930093206276467,1.8000144265714881,256.20001220703125,-2.4193500753094033,249.6000061035156,3.6451959047054987,249.1000061035156,0.0007930093206276467 4054,2021-11-08,255.6000061035156,257.10000610351557,251.3999938964844,252.1999969482422,268613.0,0.013481400461599513,-1.2799979248110123,-0.8095265775601002,60.237393963953934,64.7046022461169,-5.145101680892338,-7.56269041931111,6.608584867964879,0.6636791828553044,15.889147887287914,5.700012207031165,5.502344084643653,6.5700050354003565,-2.3169123022456404,15.456922373046353,2.126546366577344,11.01346370422337,-11.409160707663233,79.99998031125912,16.533438014963508,4.443458668823003,11,-5.300003051757784,-12.150001525878878,3.999992370605497,9.699996948242216,-10.700012207031193,0,-0.034428806109628396,-2.000017339617146,252.1999969482422,1.8000144265714881,256.20001220703125,-2.4193500753094033,249.6000061035156,-0.034428806109628396 4055,2021-11-09,255.8999938964844,258.10000610351557,254.8000030517578,255.6000061035156,300825.0,0.001173661133823778,-2.4736985817310955,0.08823146623106183,59.99999089027936,64.92682452184161,-4.490758654708998,-6.6438918030791285,5.500542979810433,1.0539710517711853,13.857674396031713,3.3000030517577557,4.725530181727265,5.8799934387207315,-1.1620192779961656,12.922006155437629,2.358987080362283,9.40099979707918,-10.838598491961307,74.31178019522861,11.927687356369852,3.5210063583584494,11,-5.599990844726591,-12.449989318847685,2.7499999999999716,8.45000457763669,-9.099990844726591,1,0.010160242928991092,-1.2799979248110123,255.6000061035156,-2.000017339617146,252.1999969482422,1.8000144265714881,256.20001220703125,0.010160242928991092 4056,2021-11-10,255.5,257.60000610351557,251.1000061035156,255.8999938964844,283904.0,-0.0015630867761809997,2.4210361470941053,-1.3333672431331076,56.19046650235618,62.55068016626199,-3.3276534441589547,-5.5353368320542415,5.151769294853182,2.1249757975241437,13.11172955832409,6.499999999999972,4.868453803985602,4.849999237060558,-1.7506406616834056,11.450639135804494,1.5496792876885763,8.15031918643254,-9.620287587326402,67.99992675792426,8.965525408722513,3.3003199493719695,11,-4.549995422363281,-12.049995422363281,2.5999984741210938,8.300003051757812,-8.5,2,0.0035224810038529952,-2.4736985817310955,255.8999938964844,-1.2799979248110123,255.6000061035156,-2.000017339617146,252.1999969482422,0.0035224810038529952 4057,2021-11-11,255.6000061035156,256.5,253.1000061035156,254.8999938964844,320361.0,0.00039141332100034454,1.7199951171875227,-1.7500572213318462,56.50794619605648,60.60840391875578,-3.4976112020074197,-4.993512499853523,4.056606298617368,2.765646091122818,12.744272442715534,3.3999938964844034,5.034880665801893,4.380004882812472,-1.832920808566513,10.592930574191485,1.2735420371229793,7.486467728501964,-8.95107570318055,59.21047876419948,3.1154830870738195,3.1064628456895007,11,-4.650001525878878,-12.150001525878878,2.2999954223633097,8.199996948242216,-10.900009155273409,3,0.021909256532833155,2.4210361470941053,255.5,-2.4736985817310955,255.8999938964844,-1.2799979248110123,255.6000061035156,0.021909256532833155 4058,2021-11-12,262.20001220703125,262.39999389648443,254.6999969482422,255.8999938964844,307168.0,0.02582161950670181,1.2985128333598814,8.999869212660904,70.52024523427522,60.62505571237774,-9.129432560469326,-11.12424819250134,-3.3695493055614634,-3.097283667185593,12.386097685241596,7.699996948242244,5.43431850623918,10.320010375976551,2.5027240444510994,18.137296707502003,6.411367210213825,14.228653541739277,-14.828016898294436,98.23024862400634,37.78414352322657,3.9086431657627285,11,-9.40001678466794,-16.90001678466794,-5.1500091552734375,1.5999908447265625,-16.500015258789062,4,-0.014492822782732562,1.7199951171875227,255.6000061035156,2.4210361470941053,255.5,-2.4736985817310955,255.8999938964844,-0.014492822782732562 4059,2021-11-15,259.5,262.39999389648443,258.89999389648443,261.70001220703125,246297.0,-0.010297528914298248,-1.0588087459161282,-0.3492072718817681,67.59001306506617,61.24444236204681,-5.39805647660819,-7.974629545244426,-1.6988360177236927,0.30284671763200777,11.893528893377345,3.5,4.614290669743525,7.074998474121088,-1.280747652415755,15.43074460065796,2.8971254108526523,11.252871537389524,-10.925764804243386,74.3363094755829,8.381662009471555,4.1778730632684296,11,-4.400001525878878,-14.20000457763669,-5.25,4.3000030517578125,-9.699996948242188,0,-0.005780346820809301,1.2985128333598814,262.20001220703125,1.7199951171875227,255.6000061035156,2.4210361470941053,255.5,-0.005780346820809301 4060,2021-11-16,263.39999389648443,264.39999389648443,258.10000610351557,260.29998779296875,322362.0,0.015028878213812824,1.4705804915119243,-1.4090858648911342,69.53123758237354,62.21457710427066,-7.8855254554966905,-11.296023103600731,-6.4234999226402465,-2.908757672931131,11.779869316403534,6.299987792968864,4.2783358910316736,10.239992523193422,0.7541787802189788,19.725806266167837,5.497085651706186,14.98289939468063,-13.719698004669596,92.48119610659599,21.419458496289522,4.742906871487208,11,-6.849998474121151,-17.099998474121122,-13.524993896484432,-1.3499908447266193,-7.799987792968835,1,-0.07023538507472582,-1.0588087459161282,259.5,1.2985128333598814,262.20001220703125,1.7199951171875227,255.6000061035156,-0.07023538507472582 4061,2021-11-17,263.70001220703125,267.5,262.70001220703125,263.39999389648443,363378.0,0.0011390217065256891,-4.647105286778566,0.09677990962874905,64.97006494114632,62.38537712954329,-6.677313015946595,-11.018987630200058,-7.307025531836416,-2.527620368213775,11.539390089209508,4.79998779296875,4.251110864613793,9.815010070800781,-0.5702610524787133,20.200281194080276,4.622374509161034,15.007645632440529,-12.547746514749463,73.61118469712355,5.27431867258673,5.192635561639754,11,-4.4000091552734375,-12.800010681152344,-14.750015258789062,-2.1000137329101562,-0.10000610351568184,2,-0.06408801051554447,1.4705804915119243,263.39999389648443,-1.0588087459161282,259.5,1.2985128333598814,262.20001220703125,-0.06408801051554447 4062,2021-11-18,260.70001220703125,263.29998779296875,258.29998779296875,263.10000610351557,201566.0,-0.01137656375095153,2.5714830679353455,-7.999491404741434,66.56442665398524,63.567976114388046,-3.321109812366842,-7.696906990408991,-5.043808495154451,1.143005619741757,11.367398205568206,5.4000244140625,4.665547778072721,6.360009765624994,-4.394558099000847,17.114577630250835,0.9827258333120881,11.7372936979379,-7.586018397823267,46.8751080333929,-21.882820989419777,5.377283932312914,11,-1.4000091552734375,-6.0000152587890625,-14.475013732910156,0.8999862670898438,5.899993896484318,3,-0.05255086906613404,-4.647105286778566,263.70001220703125,1.4705804915119243,263.39999389648443,-1.0588087459161282,259.5,-0.05255086906613404 4063,2021-11-19,261.79998779296875,264.5,260.39999389648443,261.60000610351557,255799.0,0.004219315437024029,-2.1538434451918262,-0.08332591584758997,68.88213999077091,64.52850345070104,-3.258819284395372,-8.417223907115186,-6.831396213930333,0.6629920587237166,11.38102487514876,4.100006103515568,5.197728808318999,6.944985961914057,-4.215751114642046,18.105723038470188,1.3646174236359911,12.525354500192122,-6.959673240865726,39.361532892451805,-30.064199388170024,5.580368538278064,11,-2.4999847412109375,-7.0999908447265625,-14.824989318847656,-0.19998931884765625,10.0,4,-0.06531700398034102,2.5714830679353455,260.70001220703125,-4.647105286778566,263.70001220703125,1.4705804915119243,263.39999389648443,-0.06531700398034102 4064,2021-11-22,264.70001220703125,269.60000610351557,261.79998779296875,261.79998779296875,337956.0,0.011077251907115615,-4.379277686576549,14.501449717682434,71.78768830513444,65.83824760790716,-5.288389937894806,-10.542495540595183,-10.2641116342474,-1.6034932396923978,11.415087843213419,7.800018310546818,5.250580074362404,9.010009765625,-2.4851462508125337,20.505165782062534,3.2624317574062047,14.757587773843767,-8.340535401180603,57.3913574218755,-13.674851957409558,5.747578008218773,11,-4.350006103515682,-8.95001220703125,-17.025012969970703,-3.1000137329101562,9.0,0,-0.07177942721033381,-2.1538434451918262,261.79998779296875,2.5714830679353455,260.70001220703125,-4.647105286778566,263.70001220703125,-0.07177942721033381 4065,2021-11-23,252.3999938964844,263.0,250.5,263.0,377825.0,-0.046467766313990855,1.3584892080117235,-3.655143747106106,52.941159499640705,65.47721349649433,7.2224613835032585,2.3173845328967957,1.2106827808412959,11.234634509184133,11.224506981315999,14.20001220703125,5.565329869690004,-3.570008087158186,-14.407394434091401,7.267378259775029,-8.988701260624822,1.8486850863084214,17.200012207031165,9.947608844662561,-60.494180801617595,5.418693173466608,11,7.650009155273409,3.3500061035155966,-4.924991607666044,9.20000457763669,24.800018310546847,1,-0.01030107332646335,-4.379277686576549,264.70001220703125,-2.1538434451918262,261.79998779296875,2.5714830679353455,260.70001220703125,-0.01030107332646335 4066,2021-11-24,249.6000061035156,256.29998779296875,247.3000030517578,252.3999938964844,353956.0,-0.011093454281608128,-1.432430314702474,0.2641496396912605,42.465754856330626,63.91697001430257,10.166654724449216,5.493540457511955,3.2970858519938986,14.47569043571437,11.158651205869315,8.999984741210938,5.370887381652295,-6.429996490478544,-17.102955948489495,4.2429629675324065,-11.76647621948402,-1.0935167614730688,19.99999999999997,10.31391361884361,-54.24331395332821,5.336479729005482,11,8.849998474121122,6.149993896484403,-1.7250061035155966,11.199989318847685,18.399993896484403,2,0.024038460950644547,1.3584892080117235,252.3999938964844,-4.379277686576549,264.70001220703125,-2.1538434451918262,261.79998779296875,0.024038460950644547 4067,2021-11-25,254.1000061035156,256.29998779296875,250.3000030517578,250.3000030517578,207468.0,0.018028845712983355,-2.157884169822155,-1.3571498637601802,52.14447823419775,61.87521812540508,6.069808842319475,1.0804393647542554,-1.9982017494035915,10.4378232738637,10.53546933761584,6.699981689453153,5.273684115795504,-1.949996948242216,-12.60605785609576,8.706063959611328,-7.278027402168988,3.378033505684556,14.607999877929643,30.493283054603825,-33.44416296193158,5.328030453926767,11,4.349998474121122,1.6499938964844034,-6.225006103515597,6.699989318847685,21.100006103515653,3,0.037386854670636405,-1.432430314702474,249.6000061035156,1.3584892080117235,252.3999938964844,-4.379277686576549,264.70001220703125,0.037386854670636405 4068,2021-11-26,247.8000030517578,252.1999969482422,244.5,246.6000061035156,339251.0,-0.02479339984427742,-1.851845886491756,0.3157884169822253,41.73728971089465,59.00269330827491,11.30075472946811,7.604960027377956,3.4298049792113545,17.137679132095514,10.353360437086206,9.600006103515597,5.228461340547426,-8.145000457763672,-19.09358509259789,2.8035841770705474,-13.619292775180782,-2.6707081403465622,20.051682812499905,13.14741931993238,-46.74407219141293,5.474292317417106,11,9.25,7.9499969482421875,0.3249969482421875,12.999992370605469,32.19999694824219,4,0.07586764657073486,-2.157884169822155,254.1000061035156,-1.432430314702474,249.6000061035156,1.3584892080117235,252.3999938964844,0.07586764657073486 4069,2021-11-29,254.5,257.20001220703125,247.3999938964844,247.5,486906.0,0.027037921169205115,-1.722222693171717,5.833348168304733,48.694036436596896,56.68744873652195,4.265481657086866,1.3855459773602092,-3.663219443178207,10.835846465241957,9.890904307308338,9.800018310546847,5.3312179749853215,-1.7050033569336165,-12.227857250394777,8.817850536527544,-6.966430303664197,3.556423589796964,11.950584712402247,54.054054054054056,-3.847579832048865,5.261426946730578,11,2.5500030517578125,1.25,-6.149997711181641,6.299995422363281,18.899993896484432,0,0.06797637639673382,-1.851845886491756,247.8000030517578,-2.157884169822155,254.1000061035156,-1.432430314702474,249.6000061035156,0.06797637639673382 4070,2021-11-30,253.0,261.29998779296875,249.3999938964844,252.0,245645.0,-0.005893909626719096,-2.838700150618744,0.14285714285714285,47.71480982877253,54.77019816848042,4.621054741835508,3.365242327551755,-2.604346377967886,12.697396264786732,8.590404734929098,11.899993896484347,4.246593180062547,-3.4000030517578352,-13.504720238113691,6.704714134598021,-8.452361644935763,1.6523555414200928,12.133549629658091,50.59527485822032,-5.7799414172134504,5.052358593177923,11,4.0500030517578125,2.75,-5.374996185302734,7.799995422363281,-3.6000061035155966,1,0.08181823006731714,-1.722222693171717,254.5,-1.851845886491756,247.8000030517578,-2.157884169822155,254.1000061035156,0.08181823006731714 4071,2021-12-01,260.20001220703125,261.0,250.3000030517578,254.1999969482422,307753.0,0.028458546272850826,1.8157920626092963,6.0000152587890625,53.72168484551601,53.34322685642828,-3.4952011706974417,-3.1620464644331605,-10.257958611176264,5.907665483027813,7.708311651401933,10.699996948242188,3.574770081642953,3.2700088500976676,-6.437094618810761,12.977112319006096,-1.5835428843565182,8.123560584551882,3.695524444847365,93.45252151672474,35.8895065283027,4.853551734454208,12,-3.1500091552734375,-4.45001220703125,-10.825016021728516,0.5999832153320312,-8.500015258789062,2,0.06533435512091268,-2.838700150618744,253.0,-1.722222693171717,254.5,-1.851845886491756,247.8000030517578,0.06533435512091268 4072,2021-12-02,256.29998779296875,259.79998779296875,253.8999938964844,257.0,300138.0,-0.01498856353226996,-1.1454523259943301,-0.11666840446877932,45.008445252508146,50.69059410773241,-0.31844512998748087,0.7861586648822367,-7.020946725389763,10.193071366683625,7.3427750376804175,6.300018310546847,2.3128627134623514,-0.6350143432617301,-10.340637858224682,9.070609171701221,-5.487826100743234,4.217797414219746,6.431816659797164,70.23807361281158,17.083097810587482,4.852811757481477,12,0.7500152587890625,-0.54998779296875,-6.8499908447265625,4.500007629394531,3.600006103515682,3,0.04564967914271678,1.8157920626092963,260.20001220703125,-2.838700150618744,253.0,-1.722222693171717,254.5,0.04564967914271678 4073,2021-12-03,252.3999938964844,259.70001220703125,252.1999969482422,258.39999389648443,379061.0,-0.015216520024318725,-1.3437570035523987,8.571279100183142,44.112769192150274,47.61560309517862,2.3556586705677773,4.956000808580228,-3.6720929207708934,14.339927311887749,7.413019045270641,7.5000152587890625,1.1452759476241567,-4.545008087158152,-14.230481559081085,5.140465384764752,-9.387744823119618,0.2977286488033144,9.237902289115567,35.97123881662009,-13.9052772439981,4.8427367359614575,12,1.3500061035155966,4.000007629394503,-2.8250007629394815,8.400001525878878,4.200012207031165,4,0.09033287980148574,-1.1454523259943301,256.29998779296875,1.8157920626092963,260.20001220703125,-2.838700150618744,253.0,0.09033287980148574 4074,2021-12-06,246.8000030517578,257.10000610351557,246.0,255.0,271295.0,-0.02218696901800754,-1.2653066626391665,1.366666158040358,36.612920493153794,45.801354316680076,5.754677072788326,10.395918606472833,1.5904634243235307,19.966713751697398,7.659617529454883,11.100006103515568,-0.08635811692869311,-9.704998779296886,-20.395179906290025,0.9851823476962522,-15.050089342793456,-4.359908215800317,13.809619362706144,5.228782287822878,-37.63679897324117,5.345090563496569,12,6.0999908447265625,9.599998474121094,2.9249954223632812,13.999992370605469,-5.100006103515625,0,0.1345218660361185,-1.3437570035523987,252.3999938964844,-1.1454523259943301,256.29998779296875,1.8157920626092963,260.20001220703125,0.1345218660361185 4075,2021-12-07,258.5,259.20001220703125,249.3999938964844,249.6999969482422,370716.0,0.04740679417977356,-1.0851082480167717,-1.0731715032704063,46.457758530367066,46.24491028046191,-5.575344730514587,-1.1587129379776115,-9.815058439291931,8.317111035401695,7.971098609311089,12.400009155273438,-1.32056277793572,1.8649978637695312,-8.857392394238843,12.587388121777906,-3.4961972652346844,7.2261929927737185,1.20001220703125,83.33333333333334,42.52452782827516,5.36119512900419,12,-5.600006103515625,-2.0999984741210938,-9.625,2.2999954223632812,-15.100006103515597,1,0.057640208497038437,-1.2653066626391665,246.8000030517578,-1.3437570035523987,252.3999938964844,-1.1454523259943301,256.29998779296875,0.057640208497038437 4076,2021-12-08,256.39999389648443,261.89999389648443,254.0,258.5,344751.0,-0.00812381471379331,-1.289855328860383,-0.2386369744606042,47.03447137894359,45.67713174098922,-2.6924633885932963,1.0668747804026566,-7.403446649153835,10.452618412637491,7.6138805744403735,7.899993896484432,-3.1301541121213745,-0.2800079345702784,-10.989888769198728,10.429872900058143,-5.634948351884475,5.074932482743947,-11.899993896484432,65.40879175295736,24.31943437173004,5.354940417314217,12,-3.199996948242216,0.6500091552733807,-10.324996948242244,4.400001525878849,-17.799987792968835,2,-0.02730109269357517,-1.0851082480167717,258.5,-1.2653066626391665,246.8000030517578,-1.3437570035523987,252.3999938964844,-0.02730109269357517 4077,2021-12-09,261.20001220703125,261.20001220703125,255.3000030517578,257.70001220703125,502202.0,0.01872082068958525,2.371433803013393,-1.6666618226207708,49.606315610727435,46.55146795208174,-7.129136992094232,-3.4700029300053075,-11.91347630641053,5.662084968585361,7.237358033089042,5.9000091552734375,-3.170058477322982,4.240010070800793,-6.642408876591617,15.122429018193174,-1.2011994028953836,9.681219544496997,-16.35201232910157,95.59759774745604,52.047031418463966,5.441209473696194,12,-7.250015258789034,-4.1500091552734375,-15.775012969970703,-0.40001678466796875,-18.800018310546847,3,-0.03637065396175865,-1.289855328860383,256.39999389648443,-1.0851082480167717,258.5,-1.2653066626391665,246.8000030517578,-0.03637065396175865 4078,2021-12-10,258.39999389648443,260.89999389648443,255.6000061035156,258.79998779296875,626035.0,-0.010719824577678394,1.3043394611664134,-0.1142839704240909,45.860701213924855,46.236652927340415,-2.980854145910797,-1.0216498109811027,-8.692061245519596,8.412291458802258,7.843183381361335,5.600006103515653,-2.4394725008428964,1.6299926757812955,-8.996907787969008,12.25689313953157,-3.683457556093856,6.943442907656447,-13.210954138183666,77.98741293370014,34.69274060386854,5.313450231875141,12,-4.449996948242216,-1.3499908447266193,-12.674999237060547,2.4000015258788494,-13.09999084472662,4,0.005804953697486903,2.371433803013393,261.20001220703125,-1.289855328860383,256.39999389648443,-1.0851082480167717,258.5,0.005804953697486903 4079,2021-12-13,258.0,263.29998779296875,256.60000610351557,258.60000610351557,214751.0,-0.0015479640322463295,-2.9411727746810374,1.5000381475548128,54.361372567567614,46.97515989831764,-2.270993516624941,-0.7797734213122567,-7.7151121437991605,8.73569116744028,8.342732001614753,6.699981689453182,-2.5431845597767335,1.3049987792968523,-9.261779524004055,11.87177708259776,-3.9783903723536014,6.588387930947306,-12.476741158935567,61.87057467478998,13.764620356024928,5.283389151650451,12,-3.350006103515625,-0.9499969482421875,-11.124996185302734,2.7999954223632812,-17.899993896484403,0,-0.005426332932110256,1.3043394611664134,258.39999389648443,2.371433803013393,261.20001220703125,-1.289855328860383,256.39999389648443,-0.005426332932110256 4080,2021-12-14,244.8999938964844,260.20001220703125,244.5,258.39999389648443,395555.0,-0.050775217455486854,-1.1958077775074412,22.499771120494525,46.84563197551389,46.21115402387296,10.68258330378265,11.450256497679078,5.589408582453558,21.655005239627684,9.084752979347403,15.70001220703125,-1.8603874539418825,-10.870007324218733,-22.178342290529628,0.4383276420921618,-16.52417480737418,-5.215839841063286,18.399993896484347,2.1276284904504155,-48.6619725947042,5.654167483155443,12,8.999999999999972,12.150009155273409,1.9750099182128622,15.900001525878878,-16.899993896484403,1,-0.013066545643095506,-2.9411727746810374,258.0,1.3043394611664134,258.39999389648443,2.371433803013393,261.20001220703125,-0.013066545643095506 4081,2021-12-15,246.8000030517578,248.3000030517578,242.0,245.0,246262.0,0.007758306258172087,1.624999602635954,-0.1333335593894673,44.92350770143651,46.20171651819833,7.467138723504462,8.663400893446664,4.016922734087871,19.51485954778883,9.47991947029192,6.3000030517578125,-2.014337677267065,-8.124997711181635,-19.46396513896019,3.2139697165969494,-13.794481425070899,-2.4555139972923428,16.499984741210938,22.535238510053613,-29.548497245658144,5.66948371388929,12,5.8499908447265625,8.999999999999972,0.07500076293945312,13.999992370605469,-22.800003051757812,2,-0.013776374040645245,-1.1958077775074412,244.8999938964844,-2.9411727746810374,258.0,1.3043394611664134,258.39999389648443,-0.013776374040645245 4082,2021-12-16,247.0,253.1999969482422,247.0,253.1999969482422,208575.0,0.0008103603961473471,1.0,-3.4444369092527443,49.39209553755061,46.78830833435393,6.491899264645156,7.7834707658441005,4.031021697291294,19.011179339369278,10.370224948433531,6.399993896484375,-1.9967486510616084,-7.240000152587896,-18.76378086670593,4.283780561530165,-13.001890509646898,-1.4781097955288658,15.447988281249991,23.4741918568166,-32.14944112373095,5.761890357059029,12,5.649993896484375,8.800003051757784,0.20000457763671875,13.799995422363281,-19.0,3,-0.034008072455402494,1.624999602635954,246.8000030517578,-1.1958077775074412,244.8999938964844,-2.9411727746810374,258.0,-0.034008072455402494 4083,2021-12-17,244.6999969482422,248.1000061035156,243.0,245.3000030517578,481126.0,-0.009311753245983101,-1.5500030517577983,0.09677522562099611,42.0195506117798,47.38904501420126,8.47615156682798,9.208842116830596,6.75814554039377,20.951123801164613,11.269911948442651,5.100006103515597,-3.069828387124801,-8.68500366210938,-20.383190592438268,3.013183268219535,-14.53409712727381,-2.8359101969449227,16.930071801757776,12.676049275171286,-41.36380297074485,5.849093465164454,12,7.9499969482421875,11.100006103515597,2.5000076293945312,16.099998474121094,-19.399993896484375,4,-0.009399276994042083,1.0,247.0,1.624999602635954,246.8000030517578,-1.1958077775074412,244.8999938964844,-0.009399276994042083 4084,2021-12-20,245.6999969482422,246.1000061035156,237.6000061035156,240.0,265819.0,0.004086636748963812,1.615378475767949,-9.499898275774376,44.00657254668894,47.1166910160148,8.162031230755161,7.075172527754916,6.2766160526017245,19.50061502154165,11.650734317473464,8.5,-3.2545621519501537,-6.735002899169928,-17.622037755096812,4.152031956756986,-12.178520327133356,-1.291485471206471,15.14486905175778,35.84065777516121,-17.86512142013043,5.443517427963457,12,4.75,7.900009155273381,3.349998474121122,15.099998474121094,-18.699996948242188,0,-0.0016279768068887535,-1.5500030517577983,244.6999969482422,1.0,247.0,1.624999602635954,246.8000030517578,-0.0016279768068887535 4085,2021-12-21,249.8000030517578,252.0,246.5,249.1000061035156,317960.0,0.016687041735614416,1.1568666170007151,0.12280654789790489,41.00346226291812,46.44657889201197,3.015233036311514,2.9201099636124184,2.6631463517858265,14.990125405476988,12.076076296646285,6.3000030517578125,-2.995248673686575,-2.5049972534179688,-13.455697715120436,8.445703208284499,-7.980347484269203,2.970352977433265,9.650171354453107,78.20515453934573,28.307338092455723,5.47535023085124,12,0.649993896484375,3.8000030517577557,0.3999938964844034,10.999992370605469,-20.699996948242216,1,-0.0388310521606855,1.615378475767949,245.6999969482422,-1.5500030517577983,244.6999969482422,1.0,247.0,-0.0388310521606855 4086,2021-12-22,255.6000061035156,256.20001220703125,251.1999969482422,251.8999938964844,206775.0,0.023218586793035456,1.040812386338158,5.285754768392075,49.413751098401974,46.425182835086915,-3.2521839188202364,-2.537436294233572,-2.792109898359371,8.695831412890612,11.937389581058415,6.4000091552734375,-1.5325952648611292,2.995005798339804,-7.9724082560233285,13.962419852702908,-2.488701228841734,8.47871282552137,2.5391582045336065,96.77416179233272,47.406553526389146,5.4837070271815564,12,-5.150009155273409,-2.0000000000000284,-4.175010681152315,5.199989318847685,-22.5,2,-0.10798124195794367,1.1568666170007151,249.8000030517578,1.615378475767949,245.6999969482422,-1.5500030517577983,244.6999969482422,-0.10798124195794367 4087,2021-12-23,263.60000610351557,265.10000610351557,255.8999938964844,255.8999938964844,185160.0,0.03129890379094924,-1.3896097719508187,2.081077514392711,58.777432316081466,47.86037517977098,-12.154073774384614,-10.318250270005251,-10.389203861370106,0.2430419425319883,11.639618736178711,9.499999999999972,-1.4088820108283926,10.520005798339781,-1.4930784947632674,22.53309009144286,4.513463651788243,16.52654794489132,-25.99999999999997,94.54545454545455,41.68704555117277,6.006542146551536,12,-12.25,-10.0,-8.500003814697209,-3.550010681152287,-20.600006103515568,3,-0.1502276372784478,1.040812386338158,255.6000061035156,1.1568666170007151,249.8000030517578,1.615378475767949,245.6999969482422,-0.1502276372784478 4088,2021-12-27,266.60000610351557,267.60000610351557,262.0,263.39999389648443,161727.0,0.011380879857877835,1.1538434451917574,0.4155853420737551,66.17645775525975,49.17316242284789,-15.498401527122127,-12.477303452966368,-13.09787263225175,-3.1649651848662756,10.74975759134349,5.600006103515568,-1.1037526949337177,12.580005645751896,-0.5808022214800985,25.74081351298389,5.999601712135927,19.160409579367894,-28.44999999999996,96.66666666666667,36.222635694244715,6.580403933615994,12,-14.0,-13.0,-9.600006103515568,-10.250007629394474,-34.40000915527338,0,-0.144786216128322,-1.3896097719508187,263.60000610351557,1.040812386338158,255.6000061035156,1.1568666170007151,249.8000030517578,-0.144786216128322 4089,2021-12-28,271.79998779296875,272.60000610351557,266.10000610351557,266.10000610351557,260088.0,0.01950480709079261,-1.2807090808825043,1.7812374830724265,62.15720055277504,50.87444782032136,-20.71321008750232,-17.19642970182639,-17.927197260519932,-8.639878926738731,10.764505533629665,6.5,-1.2600159385348775,16.914987945556646,1.5344419703108656,32.29553392080243,9.22471495793377,24.60526093317955,-32.471981689453145,96.93479646183279,37.759108792160795,7.690272987622893,12,-16.699981689453182,-16.699981689453182,-14.79998779296875,-15.449989318847656,-41.79998779296875,1,-0.1710816292480123,1.1538434451917574,266.60000610351557,-1.3896097719508187,263.60000610351557,1.040812386338158,255.6000061035156,-0.1710816292480123 4090,2021-12-29,273.70001220703125,274.0,268.0,271.29998779296875,295621.0,0.00699052428033875,3.0,0.4210582673455469,65.87155865695928,53.20200903760167,-20.225228883603904,-18.410039419545456,-19.430067515007153,-10.846495880246835,11.406660532537662,6.0,-0.8017695561781579,17.780011749267572,0.2920151786366887,35.268008319898485,9.036013463952145,26.52401003458303,-32.37568610351565,98.68426424203649,38.63239389403451,8.743998285315453,12,-17.900009155273438,-17.900009155273438,-15.650009155273438,-17.350013732910156,-48.20001220703125,2,-0.17062480863795715,-1.2807090808825043,271.79998779296875,1.1538434451917574,266.60000610351557,-1.3896097719508187,263.60000610351557,-0.17062480863795715 4091,2021-12-30,277.20001220703125,278.39999389648443,273.79998779296875,273.79998779296875,430855.0,0.012787723214833235,-1.7058665134815256,1.4166624281572657,65.0375819083682,54.94039641213694,-21.187600487673365,-21.68283075605399,-22.500173551762117,-14.578366845594985,12.22997258400809,4.699981689453182,-0.9404059570184131,20.430011749267578,0.5738817731594281,40.28614172537576,10.501946761213503,30.358076737321653,-33.261632191796906,94.66674804687474,37.495530936619794,9.92806498805409,12,-19.20001220703125,-19.20001220703125,-19.300010681152344,-21.25000762939453,-53.60000610351565,3,-0.17352093789805245,3.0,273.70001220703125,-1.2807090808825043,271.79998779296875,1.1538434451917574,266.60000610351557,-0.17352093789805245 4092,2022-01-03,268.0,278.79998779296875,266.39999389648443,277.5,503184.0,-0.03318907576439811,1.0495899034532759,-2.7940975837432234,58.0536914469931,56.72196761604953,-9.71735633664241,-12.186129460986592,-13.045680150657688,-5.591031432010595,12.767759965794568,12.399993896484318,0.4048868056916035,10.644998931884743,-9.83251364971153,31.122511513480987,0.4062426410866351,20.88375522268288,-20.61545859664065,35.7143116646261,-18.046205047868973,10.238756290798124,1,-9.800003051757812,-9.800003051757812,-10.89999771118164,-12.049995422363281,-36.80000305175781,0,-0.13022385782270296,-1.7058665134815256,277.20001220703125,3.0,273.70001220703125,-1.2807090808825043,271.79998779296875,-0.13022385782270296 4093,2022-01-04,275.20001220703125,276.60000610351557,268.89999389648443,269.60000610351557,312508.0,0.026865717190415195,-1.1999938965109873,-0.5894743266858612,62.95180570613896,58.826993522655094,-13.5621666133095,-18.541050112047344,-19.899075552889883,-12.975189048580546,13.101614024894698,8.600006103515568,2.109920038021926,16.705010223388683,-5.106192895017898,38.51621334179529,5.799408664185364,27.610611782591974,-24.04561723691876,71.6536946747952,18.13751948656745,10.905601559203301,1,-12.550018310546875,-17.000015258789062,-18.10000991821289,-19.25000762939453,-49.50001525878906,1,-0.11700585312041112,1.0495899034532759,268.0,-1.7058665134815256,277.20001220703125,3.0,273.70001220703125,-0.11700585312041112 4094,2022-01-05,280.0,280.70001220703125,274.10000610351557,275.60000610351557,214676.0,0.017441815334505728,1.2758569887664293,0.785712339442294,80.20652666058065,63.18288956683982,-14.511020304063038,-21.846319984865943,-24.17669105203845,-17.92529646244145,12.819497603831657,6.600006103515682,3.7035357862415026,19.844998168945324,-3.2351400765241465,42.925136414414794,8.304929046210589,31.38506729168006,-25.528133891144762,95.10481600911683,33.63887233643055,11.540069122734742,1,-14.049995422363281,-20.849990844726562,-23.599998474121094,-24.04999542236328,-60.0,2,-0.17071429661342075,-1.1999938965109873,275.20001220703125,1.0495899034532759,268.0,-1.7058665134815256,277.20001220703125,-0.17071429661342075 4095,2022-01-07,273.39999389648443,280.0,271.20001220703125,277.20001220703125,451090.0,-0.023571450369698432,-1.1463432788605752,-0.8636417231358001,71.17832533907666,65.60117559358144,-4.706213165985673,-14.833321144391618,-17.081549710226795,-11.540860272786915,12.730080712142932,8.79998779296875,6.088143073701474,12.499992370605526,-11.305716828037305,36.305701569248356,0.5971377712841104,24.40284696992694,-15.256187333884554,48.95098627137581,-16.719024924758898,11.90285459932141,1,-5.099990844726619,-14.249984741210994,-16.999992370605526,-17.449989318847713,-60.50000000000003,4,-0.1587417515192655,1.2758569887664293,280.0,-1.1999938965109873,275.20001220703125,1.0495899034532759,268.0,-0.1587417515192655 4096,2022-01-10,249.3999938964844,274.0,247.8999938964844,274.0,544557.0,-0.08778346940668547,1.1219511892548355,6.473654622989352,51.38567718336265,64.7798694677238,20.47499096801627,9.080952810657635,7.093331668615434,12.1401440225861,13.323719130045703,26.100006103515597,7.8704398728935985,-11.15000762939448,-35.43529063848709,13.135275379698129,-23.292649133940785,0.9926338751518244,31.300018310546847,4.573168178743592,-63.68999672048512,12.142641504546297,1,14.900009155273409,9.750015258789034,7.000007629394503,2.0500106811523153,-29.799987792968807,0,-0.09582996985318415,-1.1463432788605752,273.39999389648443,1.2758569887664293,280.0,-1.1999938965109873,275.20001220703125,-0.09582996985318415 4097,2022-01-11,251.6999969482422,253.6000061035156,241.5,250.8000030517578,613947.0,0.009222145581576857,4.148925394454956,-0.03658510866612169,54.04156872971515,63.431548464885516,18.2261260787065,6.3587572678148945,4.827680827094696,9.63187400638617,14.109176027970927,12.100006103515597,9.754496768023387,-8.375003814697266,-32.97632454986103,16.22631692046653,-20.67566418227915,3.925656552884618,28.344014892578116,26.020392275318294,-47.238703814669385,12.300660367581896,1,9.400009155273438,7.45001220703125,4.700004577636719,-0.7000045776367188,-33.69999694824219,1,-0.11164080725239289,1.1219511892548355,249.3999938964844,-1.1463432788605752,273.39999389648443,1.2758569887664293,280.0,-0.11164080725239289 4098,2022-01-12,259.89999389648443,262.20001220703125,250.3999938964844,255.1000061035156,377221.0,0.03257845469870402,1.5106356730082402,5.3333559391001595,57.56929203961625,62.92178085231232,10.030611472317105,-1.8162201119353085,-3.1194667632275923,1.2132932880405747,14.62488866289999,11.800018310546847,10.936435320208886,-0.2500068664550099,-24.838969488754685,24.338955755844637,-12.54448817760482,12.044474444694828,18.60225747070308,46.938745323104904,-29.770742203392153,12.294481311149825,1,1.2000122070311932,-0.7499847412109943,-3.4999923706055256,-8.900001525878963,-48.50000000000003,2,-0.11042707819251885,4.148925394454956,251.6999969482422,1.1219511892548355,249.3999938964844,-1.1463432788605752,273.39999389648443,-0.11042707819251885 4099,2022-01-13,256.60000610351557,262.70001220703125,255.3999938964844,260.60000610351557,315037.0,-0.012697144557391571,-1.2812470197791819,-0.8333354526149668,53.65591501938764,61.56448711480436,12.234305286497829,1.4477318847677907,0.41957990472263873,4.226984303431891,15.54942796676302,7.300018310546847,10.75981393377998,-3.479994964599655,-28.102676434504247,21.142686505304937,-15.79133569955195,8.831345770352641,20.422155208984464,39.22079507406641,-35.75869673829667,12.311340734952303,1,4.500000000000057,2.5500030517578693,-1.525005340576115,-5.600013732910099,-49.10000610351557,3,-0.12042092135729698,1.5106356730082402,259.89999389648443,4.148925394454956,251.6999969482422,1.1219511892548355,249.3999938964844,-0.12042092135729698 4100,2022-01-14,241.6999969482422,254.6000061035156,240.6000061035156,253.5,430270.0,-0.05806706469547995,-1.0000021798293766,2.950000762939453,43.19294503085907,59.13730523952557,24.717012610508846,16.96554564212795,15.396884888765499,18.76551764973692,15.33698054951936,15.999999999999972,9.414623774724532,-18.220004272460926,-43.29544009421653,6.8554315492946785,-30.75772218333873,-5.682286361583124,33.90127791175786,3.2933863644878483,-66.08183103790728,12.537717910877799,1,18.95001220703125,17.45001220703125,12.950000762939453,8.900001525878906,-38.899993896484375,4,-0.08978070840807273,-1.2812470197791819,256.60000610351557,1.5106356730082402,259.89999389648443,4.148925394454956,251.6999969482422,-0.08978070840807273 4101,2022-01-17,243.3999938964844,245.6999969482422,236.3999938964844,241.6999969482422,333222.0,0.007033500081534028,1.9523804910421174,-0.14406750072738095,39.45719814919531,57.07102820643692,19.800509136191266,15.808266270332496,13.779412594354739,16.751775202175025,14.940454738313974,9.300003051757784,7.996941907173152,-16.35000686645506,-41.84259123614967,9.14257750323955,-29.09629905130234,-3.603714681607755,30.101204838126563,26.615951051231235,-37.940581655226225,12.746292184847304,1,15.150009155273409,15.150009155273409,11.250003814697237,5.500007629394474,-32.699996948242216,0,-0.1253081378998364,-1.0000021798293766,241.6999969482422,-1.2812470197791819,256.60000610351557,1.5106356730082402,259.89999389648443,-0.1253081378998364 4102,2022-01-18,238.6000061035156,246.0,234.6999969482422,245.0,560845.0,-0.019720574828815285,1.6904788720113642,-3.7647090502732663,35.655738601951114,54.038131861527155,22.340922470858033,21.024624514315434,18.395079767202816,21.178179434627822,15.34557116065053,11.300003051757812,5.896486654700766,-20.729994964599626,-47.35852372817297,5.898533798973688,-34.04425934638627,-7.415730582812955,31.93309624404523,13.928596535493728,-44.642617656973215,13.314264381786662,1,19.099998474121122,19.099998474121122,16.524993896484403,10.299995422363281,-30.600006103515597,1,-0.07963117985737578,1.9523804910421174,243.3999938964844,-1.0000021798293766,241.6999969482422,-1.2812470197791819,256.60000610351557,-0.07963117985737578 4103,2022-01-19,242.3999938964844,247.0,234.8999938964844,235.8000030517578,419083.0,0.015926184810406863,-1.8809506941833323,-1.0312495529647376,34.719339830637026,48.98399999153343,14.973593861735793,17.9645428182304,14.580079428678431,17.011735418950053,15.299892543498053,12.100006103515597,3.477257811372681,-16.81500701904295,-43.727914140137756,10.097900102051852,-30.271460579590354,-3.3585534584955496,24.549797911144566,27.499974114568477,-25.1354455375001,13.45645356054741,1,14.95000457763669,15.300010681152315,13.100006103515597,6.500007629394474,-39.3999938964844,2,-0.10066004336165246,1.6904788720113642,238.6000061035156,1.9523804910421174,243.3999938964844,-1.0000021798293766,241.6999969482422,-0.10066004336165246 4104,2022-01-20,245.3000030517578,245.8999938964844,237.3000030517578,243.3999938964844,285949.0,0.011963734440157747,4.548397576306392,0.28788057437860254,35.39094133387883,45.00762399095589,7.413348587157259,15.845434301523937,11.588837334553205,13.608322016245893,14.719772047945817,8.599990844726591,2.0133522126308776,-13.894998168945335,-40.85075349493064,13.060757157039973,-27.37287583193796,-0.41712050595268124,18.424809269932496,53.26633782330031,6.189105400263678,13.47787766299265,1,9.049995422363281,12.400001525878906,10.199996948242188,3.5999984741210653,-37.90000915527341,3,-0.13819816034865917,-1.8809506941833323,242.3999938964844,1.6904788720113642,238.6000061035156,1.9523804910421174,243.3999938964844,-0.13819816034865917 4105,2022-01-21,240.1000061035156,243.3999938964844,237.5,241.5,245008.0,-0.021198519704645147,1.2692364122939184,-0.7368353423975718,31.24367624211027,42.76962388637229,8.261810020318848,21.377507590260592,16.625624916721364,18.282339853201535,14.997255269889648,7.8000030517578125,-0.800430551879117,-18.609995269775396,-46.606457040823926,9.386466501273162,-32.60822615529966,-4.611764384251131,20.72232468082987,43.902502564840304,2.727498810814062,13.998230885524274,1,8.599998474121122,17.599998474121122,15.749992370605497,8.799995422363281,-28.600006103515597,4,-0.13577678165264429,4.548397576306392,245.3000030517578,-1.8809506941833323,242.3999938964844,1.6904788720113642,238.6000061035156,-0.13577678165264429 4106,2022-01-24,228.0,238.6000061035156,224.3000030517578,238.6000061035156,485796.0,-0.05039569261109833,1.6981122297684499,7.571465940054322,30.353632221769914,40.137630941045046,19.00564047514959,32.99546656932591,28.431348474175024,29.820583928210908,16.152762966980603,15.800003051757784,-5.7341876507186385,-29.330001068115223,-60.511652175569566,1.8516500393391198,-44.920826621842366,-13.739175514388052,30.21009740073515,16.29954821878821,-24.51008315968867,15.590825553727171,1,15.500007629394531,24.50000762939453,27.474998474121094,20.900001525878878,-22.600006103515597,0,-0.11052630240457095,1.2692364122939184,240.1000061035156,4.548397576306392,245.3000030517578,-1.8809506941833323,242.3999938964844,-0.11052630240457095 4107,2022-01-25,224.0,230.1000061035156,221.6000061035156,229.0,1174489.0,-0.01754385964912286,1.361107108040539,0.47169784160234596,24.0364985372606,36.41176499633886,20.856463420948643,35.70735439979637,32.08129412115761,33.114895310063446,17.8572191633893,8.5,-10.170674936615683,-31.35000076293946,-65.72125855771236,3.0212570318334713,-48.535629660325924,-14.164371865552994,30.140886078857875,9.448797138555946,-26.32495364890987,17.18562889738646,1,18.150009155273438,27.150009155273438,30.224998474121094,24.900001525878878,-13.800003051757812,1,-0.05937501362391884,1.6981122297684499,228.0,1.2692364122939184,240.1000061035156,4.548397576306392,245.3000030517578,-0.05937501362391884 4108,2022-01-26,228.0,228.0,223.6000061035156,226.0,848470.0,0.017857142857142794,3.3999938964844034,-0.4,23.41512960611105,33.05167772819701,13.248840909408017,30.216481043481622,27.55773227915151,28.481187227078237,19.38596562402402,4.399993896484403,-11.48087772164888,-25.420000457763678,-61.427405746954605,10.58740483142725,-43.42370310235913,-7.416297813168228,21.58516288230996,26.337436672853965,-1.8515519991239167,18.003702644595457,1,10.100006103515597,23.150009155273438,26.224998474121094,20.900001525878878,-25.800003051757812,2,-0.08771929824561409,1.361107108040539,224.0,1.6981122297684499,228.0,1.2692364122939184,240.1000061035156,-0.08771929824561409 4109,2022-01-27,225.3000030517578,227.3000030517578,221.1999969482422,223.3000030517578,361196.0,-0.011842091878255245,1.0333353678385417,1.0,24.3876454805618,30.962200000386208,12.339664778518284,30.835130720168195,29.779041254443513,30.448700093222214,20.53684612664055,6.8000030517578125,-13.463243634977573,-25.794998168945312,-62.79665036537148,11.206654027480852,-44.295824267158366,-7.29417207073223,20.367237881520936,18.468498500583177,-6.80118149074406,18.50082609821308,1,8.799995422363281,25.650001525878906,28.92499542236328,23.599998474121065,-28.75,3,-0.09897915113048117,3.3999938964844034,228.0,1.361107108040539,224.0,1.6981122297684499,228.0,-0.09897915113048117 4110,2022-01-28,227.0,227.0,222.6999969482422,225.1000061035156,313091.0,0.007545481248181218,3.526333542138486,0.9499969482422017,34.357540827930265,30.39557140913454,9.314730711410903,26.83283268682672,27.484513241760567,28.10808426943231,21.61246382816718,4.3000030517578125,-16.700818084945354,-21.760000610351568,-58.64921958922048,15.129218368517343,-40.20461009978601,-3.315391120917127,14.7524818956729,33.333333333333385,5.220728210008609,18.444609489434455,1,7.099998474121094,23.95000457763672,25.025001525878878,21.900001525878878,-32.94999694824219,4,-0.08634363922253563,1.0333353678385417,225.3000030517578,3.3999938964844034,228.0,1.361107108040539,224.0,-0.08634363922253563 4111,2022-01-31,229.1000061035156,231.0,226.6000061035156,229.0,491005.0,0.009251128209319726,1.2564106576939775,0.05263496040731492,34.17367114393298,30.23089724713253,5.557369186487534,22.07639890200187,24.79244841894524,25.499307411514224,22.12755675484036,4.399993896484403,-19.460314079097287,-17.254994201660196,-52.575688479180116,18.065700075859723,-34.915341340420156,0.4053529370997637,9.3640782005684,80.61231321613104,50.07728090555972,17.660347138759967,1,4.999992370605497,21.849998474121122,22.92499542236328,19.79999542236328,-38.20001220703119,0,-0.07682237291413818,3.526333542138486,227.0,1.0333353678385417,225.3000030517578,3.3999938964844034,228.0,-0.07682237291413818 4112,2022-02-01,233.1000061035156,233.6999969482422,229.6999969482422,232.8999938964844,663858.0,0.017459624152924125,4.714310626702997,2.0,30.05952745878875,29.713140316927163,0.7768415794656107,16.156048159777214,20.331376844186337,20.955939924918425,23.48600187382524,4.599990844726591,-19.888985819344725,-11.509994506835966,-45.7603352380402,22.74034622436824,-28.635164872438082,5.61517585876615,2.601824223633713,95.20007324218727,63.98303973726147,17.125170365602102,2,0.44998931884768467,17.849998474121122,18.92499542236328,15.799995422363281,-32.70001220703119,1,-0.1188331680897945,1.2564106576939775,229.1000061035156,3.526333542138486,227.0,1.0333353678385417,225.3000030517578,-0.1188331680897945 4113,2022-02-02,243.0,245.0,237.3999938964844,239.5,1086142.0,0.04247101517486862,1.0266682942708258,17.4989319499592,40.78590219982984,30.312580413143944,-10.090181264735122,3.921056296596589,10.040382943757862,10.59017719747402,24.435150006311503,11.899993896484403,-19.868184196375637,0.0,-31.075998503298308,31.075998503298308,-15.537999251649126,15.537999251649154,-21.800003051757812,91.59663973298406,58.855986878734285,15.537999251649147,2,-9.900001525878906,7.950004577636719,9.475006103515568,8.95000457763669,-42.6000061035156,2,-0.13497943642698684,4.714310626702997,233.1000061035156,1.2564106576939775,229.1000061035156,3.526333542138486,227.0,-0.13497943642698684 4114,2022-02-03,232.1999969482422,243.3000030517578,230.3000030517578,243.0,489883.0,-0.04444445700311861,1.2806999227691735,-3.0857151576450894,43.1850771192975,31.639402732831414,-1.5017582694027567,11.54848806821613,20.222336681207594,20.923943569775872,25.213401870420178,13.0,-19.29041970277069,-8.41000289916991,-34.44866664316635,17.628660844826527,-21.42933477116813,4.609328972828308,-10.523999938964835,42.60089103104924,5.881911741140307,13.01933187199822,2,0.9000015258789062,18.75000762939453,20.90000915527338,21.40000915527338,-32.09999084472659,3,-0.1291989681063047,1.0266682942708258,243.0,4.714310626702997,233.1000061035156,1.2564106576939775,229.1000061035156,-0.1291989681063047 4115,2022-02-04,230.0,236.8000030517578,229.5,233.5,354167.0,-0.009474577851663724,-2.24444580078125,0.32407398250043445,40.45584231363296,32.761870520816196,-0.9891308772154446,10.888621220549112,22.162504340204265,22.57151909218362,26.426533761533232,7.3000030517578125,-18.99930388614476,-8.440000152587885,-29.783148733928044,12.903148428752246,-19.11157444325795,2.2315741380821805,-7.857522930908203,18.478233827751563,-18.712412787044432,10.671574290670069,2,3.0999984741210938,20.95000457763672,25.100006103515568,25.100006103515568,-20.300003051757812,4,-0.1454347693401834,1.2806999227691735,232.1999969482422,1.0266682942708258,243.0,4.714310626702997,233.1000061035156,-0.1454347693401834 4116,2022-02-07,225.5,231.8999938964844,224.3000030517578,231.3999938964844,311683.0,-0.019565217391304346,1.2028978456339823,1.6857125418526866,40.6294654882835,34.60553351537429,3.4854867455209444,14.236184256640541,26.435293326261757,26.56715783806783,27.076794329173627,7.599990844726591,-19.184149905398414,-11.745000457763666,-33.18048070924175,9.690479793714417,-22.462740583502693,-1.027260332024639,-2.90037247229003,5.7970875611365225,-32.917665054743836,10.717740125739041,2,7.599998474121094,25.45000457763672,30.300003051757812,30.300003051757812,-22.100006103515597,0,-0.1394678356906527,-2.24444580078125,230.0,1.2806999227691735,232.1999969482422,1.0266682942708258,243.0,-0.1394678356906527 4117,2022-02-08,223.6000061035156,228.5,221.6999969482422,225.8000030517578,299868.0,-0.008425693554254599,-1.2666619194999198,0.3728812244285737,36.17647956399353,36.02346128847235,5.948302149531912,14.675477491653822,27.9362428698729,27.88754308836721,27.36980058292149,6.8000030517578125,-18.577033038210118,-12.239994812011759,-33.36761498720173,8.887625363178245,-22.803804899606774,-1.6761847244167427,21.399993896484403,8.154544662731569,-30.657790685491904,10.563810087595002,2,9.499992370605497,27.349998474121122,34.3999938964844,34.3999938964844,-6.400009155273409,1,-0.14624334219334822,1.2028978456339823,225.5,-2.24444580078125,230.0,1.2806999227691735,232.1999969482422,-0.14624334219334822 4118,2022-02-09,231.1999969482422,232.6999969482422,225.6999969482422,225.6999969482422,282925.0,0.03398922467474441,-1.5454545454545454,-2.5000034679113834,40.30260683988511,37.791790328397155,-1.2851842949234538,5.075325471544318,20.220391801081377,19.752639634039326,28.392446526404814,9.099990844726591,-16.688727533386327,-3.2050041198730526,-21.103839548617003,14.693831308870898,-12.154421834245028,5.744413594498923,13.334002990722666,43.98146905363039,6.7084096323806435,8.949417714371977,2,2.1500015258789062,19.75000762939453,27.0,27.0,-9.899993896484375,2,-0.13321800803765949,-1.2666619194999198,223.6000061035156,1.2028978456339823,225.5,-2.24444580078125,230.0,-0.13321800803765949 4119,2022-02-10,225.6999969482422,233.6999969482422,223.1000061035156,232.3000030517578,275679.0,-0.023788927649645575,1.25531866540701,-1.2000011097301135,40.13697796902132,38.43395001074061,4.780212083904928,8.581665996942036,25.322238336669216,24.887887187680548,29.590306106085016,10.599990844726591,-13.82562724613922,-7.160003662109375,-22.078503593866742,7.758496269647992,-14.619253627988058,0.2992463037693085,18.377322930908207,26.490055517717366,-9.53363003680029,7.45924996587868,2,7.650001525878906,25.25000762939453,34.724998474121094,32.5,0.100006103515625,3,-0.11209571729661838,-1.5454545454545454,231.1999969482422,-1.2666619194999198,223.6000061035156,1.2028978456339823,225.5,-0.11209571729661838 4120,2022-02-11,220.0,223.0,219.3999938964844,220.8000030517578,294471.0,-0.02525474977985631,-2.5999786378583667,0.12121247150539374,43.993991792326426,39.525096749450995,10.485499386091249,13.252037252042555,30.59799517767715,30.175106734764483,29.919312488094807,6.300003051757784,-11.233156667995303,-11.775000762939442,-27.136314975373836,3.586313449494952,-19.455657869156624,-4.094343656722259,23.629773420532217,4.195845982297484,-32.904970404007926,7.680657106217196,2,12.199996948242188,29.699996948242188,42.55000686645508,39.15000915527344,12.100006103515597,4,-0.09045451771129276,1.25531866540701,225.6999969482422,-1.5454545454545454,231.1999969482422,-1.2666619194999198,223.6000061035156,-0.09045451771129276 4121,2022-02-14,212.8999938964844,214.3999938964844,206.0,214.3999938964844,538896.0,-0.03227275501598004,10.199991861979205,1.8749928474699118,42.03729625570675,40.85595994910855,16.814048202673575,18.91993661023068,36.95039814527925,36.77374715383283,30.316458335471943,14.0,-8.761158538626034,-17.35000686645506,-33.864563743000986,-0.8354499899091365,-25.60728530472801,-9.092728428182113,29.760588343085914,24.90972800241507,-15.040791280814002,8.25727843827296,2,12.600006103515597,27.100006103515597,50.82501220703122,46.250015258789034,15.400009155273409,0,-0.015030516862288401,-2.5999786378583667,220.0,1.25531866540701,225.6999969482422,-1.5454545454545454,231.1999969482422,-0.015030516862288401 4122,2022-02-15,219.6000061035156,220.8999938964844,212.1000061035156,212.3999938964844,368173.0,0.03147023202963939,-1.256410657693961,-4.800008138020796,44.19889875371088,41.23518178842866,8.937555273013743,11.30301995172502,29.690952251747234,29.52959742407637,30.3596962318761,8.799987792968807,-7.7857882555799165,-9.69999465942385,-26.37724101798267,6.977251699134968,-18.03861783870326,-1.3613714801444416,20.860941201680504,49.097500367698196,7.11829786606949,8.33862317927941,2,5.04999542236331,14.750000000000028,42.12500000000003,39.55000305175784,6.799987792968807,1,-0.07377054534048966,10.199991861979205,212.8999938964844,-2.5999786378583667,220.0,1.25531866540701,225.6999969482422,-0.07377054534048966 4123,2022-02-16,218.0,221.0,215.8999938964844,220.1999969482422,407853.0,-0.007286002090370558,1.6842115830177695,-0.3055546136565955,44.88078349277305,41.42359360770372,7.3961613058311,11.574756957108036,30.827125842838484,30.655263549145502,30.512852228921673,5.100006103515597,-6.976589605512288,-10.080001068115223,-26.285473217526572,6.125471081296126,-18.182737142820912,-1.977264993409534,20.393290466884338,43.32130441177362,-1.564434233620581,8.102736074705676,2,3.4000015258789062,16.350006103515625,42.12500762939453,41.15000915527344,2.3000030517578125,2,-0.00366973876953125,-1.256410657693961,219.6000061035156,10.199991861979205,212.8999938964844,-2.5999786378583667,220.0,-0.00366973876953125 4124,2022-02-17,211.3999938964844,220.8000030517578,209.5,217.1999969482422,355905.0,-0.030275257355576124,-1.3541695475605782,2.6363686805984097,39.7637771624424,41.34669747979366,11.99701939517118,16.3427417388707,37.057575627757984,36.88143970605347,30.819046375098978,11.300003051757812,-6.390746627369509,-14.985006713867165,-30.690627202442784,0.720613774708454,-22.837816958154974,-7.132196469579355,25.049699142386885,31.764669979320022,-13.979987570770984,7.852810244287805,2,8.45000457763669,22.95001220703122,48.72501373291013,47.750015258789034,10.400009155273409,3,0.04683069745082924,1.6842115830177695,218.0,-1.256410657693961,219.6000061035156,10.199991861979205,212.8999938964844,0.04683069745082924 4125,2022-02-18,207.5,211.3999938964844,206.0,211.3999938964844,246982.0,-0.018448410638999824,1.769231973081863,0.6724123869732185,36.15384224133615,40.84940600791062,13.823427466037657,18.630389830095424,40.157891906622865,40.63021780375334,31.216345301556846,5.399993896484403,-7.590361612783823,-17.25500030517577,-33.71592563825695,-0.7940749720945917,-25.485462971716373,-9.024537638635167,27.122711456539008,10.0,-30.039752869783136,8.230462666540594,2,12.349998474121094,22.800003051757812,52.62500762939453,51.65000915527344,20.600006103515597,4,0.08819278579160383,-1.3541695475605782,211.3999938964844,1.6842115830177695,218.0,-1.256410657693961,219.6000061035156,0.08819278579160383 4126,2022-02-21,202.8000030517578,209.3000030517578,201.0,208.5,295764.0,-0.022650587702371938,1.273972488205797,1.4615399663523505,30.749679652665762,40.24642823998531,16.723454396801202,22.499212984635733,44.054809072987325,45.167697244997925,30.90733585302915,8.300003051757812,-8.529782287140648,-20.694997406005854,-39.761693018318,-1.6283017936937085,-30.22834521216194,-11.161649599849767,30.105345717388843,9.000015258789062,-23.06833810779046,9.533347806156074,2,14.549995422363281,21.199996948242188,57.100006103515625,56.350006103515625,34.09999084472659,0,0.1444773304282443,1.769231973081863,207.5,-1.3541695475605782,211.3999938964844,1.6842115830177695,218.0,0.1444773304282443 4127,2022-02-22,210.6999969482422,213.6000061035156,196.5,197.4499969482422,512114.0,0.038954604426056916,-1.2574274577739244,-2.3245626480705655,28.94393459131807,38.984353545700095,7.600425290710291,14.284079729782576,35.272233636934004,37.10795957030567,30.518911782789793,17.100006103515597,-9.002572187136423,-12.1300033569336,-32.031985663289305,7.771978949422106,-22.080994510111452,-2.1790122037557467,19.65292391937274,57.95917121731505,32.040169192880796,9.950991153177851,2,4.400001525878906,11.050003051757812,47.850006103515625,47.850006103515625,26.300003051757812,1,0.08353111703100313,1.273972488205797,202.8000030517578,1.769231973081863,207.5,-1.3541695475605782,211.3999938964844,0.08353111703100313 4128,2022-02-23,208.0,214.6999969482422,207.1000061035156,211.3999938964844,405170.0,-0.01281441379852244,-1.9230836947526977,-0.2566033129422191,32.36151590528783,38.120413316396366,7.446497374157616,16.241617969557296,37.13034469510768,39.70912957070021,30.057929520473813,7.599990844726591,-9.317913138261815,-13.830000305175787,-34.62788625993417,6.967885649582598,-24.22894328255498,-3.4310573277965943,18.96762878085343,47.32509693725373,22.544809993494756,10.398942977379189,2,1.75,13.75,49.70000457763672,49.70000457763672,30.300003051757812,2,0.08846150911771344,-1.2574274577739244,210.6999969482422,1.273972488205797,202.8000030517578,1.769231973081863,207.5,0.08846150911771344 4129,2022-02-24,203.0,205.5,194.1499938964844,195.8999938964844,710278.0,-0.024038461538461564,-1.1415093524807096,-2.0882408379782706,31.092435358506762,36.68690704597196,9.932372550111637,20.538307408140042,41.225895476567416,44.655270106347075,29.664821508928686,13.850006103515597,-9.339637133077758,-17.71500015258789,-40.06289901303711,4.6328987078613295,-28.8889495828125,-6.541050722363281,20.9208659027681,43.06571673603033,16.765840374346407,11.173949430224608,2,4.5749969482421875,17.024993896484403,54.525001525878906,54.70000457763672,39.8999938964844,3,0.08522168991013701,-1.9230836947526977,208.0,-1.2574274577739244,210.6999969482422,1.273972488205797,202.8000030517578,0.08522168991013701 4130,2022-02-25,207.3999938964844,209.1000061035156,202.3000030517578,206.8000030517578,748549.0,0.0216748467807113,2.399988555951893,0.08450568013307806,37.30714642190967,36.16133484221673,3.975136278529419,15.383354190384495,36.37624985460076,40.11149228137461,29.087886245712202,6.800003051757784,-10.23677449004856,-12.335005950927695,-35.23463099070025,10.564619088844864,-23.784818470813974,-0.8851934310414151,12.948367365529663,64.47687606969302,34.11361569620019,11.449812519886272,2,0.17500305175778408,12.175003051757784,48.6250076293945,50.300010681152315,38.800003051757784,4,0.06943109729530961,-1.1415093524807096,203.0,-1.9230836947526977,208.0,-1.2574274577739244,210.6999969482422,0.06943109729530961 4131,2022-02-28,211.5,211.5,202.1000061035156,202.5,488117.0,0.019768593173449922,1.0888875325520897,15.00022888532774,41.76870333094176,35.89131312857572,-0.38481015160087395,10.4320503329443,31.803711264992245,35.93798530817452,28.943101020847813,9.399993896484403,-10.742247895583489,-7.354999542236328,-30.091428913520787,15.38142982904813,-18.72321422787857,4.013215143405915,5.704557178150509,84.42824100715416,49.138406228807284,11.368214685642235,2,-3.9250030517578125,8.074996948242188,41.70000457763672,46.20000457763672,34.5,0,0.0784870264941635,2.399988555951893,207.3999938964844,-1.1415093524807096,203.0,-1.9230836947526977,208.0,0.0784870264941635 4132,2022-03-01,205.3999938964844,211.6000061035156,204.6000061035156,210.6000061035156,602342.0,-0.028841636423241557,-1.058827225318847,-0.577779134114577,32.083335011093325,34.46937440838908,3.8991321000725065,15.125953742272742,37.344112196472025,41.86759789487837,29.158526489609592,7.0,-11.46991832516693,-12.070005035400357,-34.52577315535254,10.385763084551826,-23.297889095376462,-0.8421209754242511,9.038015687866164,54.744517417663886,19.705046593761125,11.227884059976097,3,2.0750045776366903,14.175003051757784,42.60001373291013,47.10001373291013,35.6000061035156,1,0.15335930348603166,1.0888875325520897,211.5,2.399988555951893,207.3999938964844,-1.1415093524807096,203.0,0.15335930348603166 4133,2022-03-02,210.1999969482422,211.6000061035156,200.6000061035156,200.6000061035156,572351.0,0.02336905157931435,-1.2916688521723791,-1.8461477516814229,39.13043757402006,34.39900334300882,-2.3732275164122996,8.161086764497782,32.10288989803075,37.039943475655605,30.84912314565359,11.0,-11.416209751317126,-5.630001831054699,-24.783246399482238,13.52324273737284,-15.206624115268482,3.9466204531590847,1.803450753564448,91.97703051056149,53.54875760734318,9.57662228421377,3,-5.775001525878906,9.375,36.45001220703125,40.95001220703125,35.100006103515625,2,0.12749763768244393,-1.058827225318847,205.3999938964844,1.0888875325520897,211.5,2.399988555951893,207.3999938964844,0.12749763768244393 4134,2022-03-03,202.1999969482422,210.0,201.6000061035156,207.8999938964844,395498.0,-0.038058991989280755,-1.434788377631861,-0.5937502483529247,37.907610132247605,34.59386644199898,4.676272755384474,14.544003000251621,39.527375046228485,45.000619454781344,32.06731987410239,8.599990844726591,-12.292066381480936,-12.130001831054699,-30.570930583660754,6.310926921551356,-21.350466207357726,-2.9095374547516712,-8.050003051757784,14.545371315696281,-27.047620407883024,9.220464376303035,3,2.2249984741210938,17.375,42.425010681152344,48.95001220703125,39.80000305175781,3,0.17853613574858884,-1.2916688521723791,210.1999969482422,-1.058827225318847,205.3999938964844,1.0888875325520897,211.5,0.17853613574858884 4135,2022-03-04,196.5500030517578,204.3000030517578,193.8500061035156,199.0,422899.0,-0.02794260129455206,-1.6624227097697064,0.4298242561336328,38.669446451808525,35.47384053079262,9.621463588946398,18.50845522855576,44.39215912540402,50.53332760113619,33.44051740973338,10.449996948242216,-13.382967197378491,-16.107495880126947,-34.631770128295216,2.416778368041321,-25.369633004211067,-6.8453587560428275,13.449996948242188,15.211250412632202,-27.315084280241408,9.262137124084127,3,7.724998474121094,22.875,45.974998474121094,54.400001525878906,36.550003051757784,4,0.23581780781006234,-1.434788377631861,202.1999969482422,-1.2916688521723791,210.1999969482422,-1.058827225318847,205.3999938964844,0.23581780781006234 4136,2022-03-07,194.0500030517578,198.3000030517578,185.8500061035156,189.75,455887.0,-0.012719409621894884,-1.0578522922879954,-1.7551054726182247,31.199408241902233,35.72444871419087,12.013049137040383,19.53295783230857,45.87472972345921,52.7917373484662,34.634028170428415,12.449996948242216,-13.633153447964759,-17.034996032714844,-36.29395404051013,2.2239619750804422,-26.664475036612487,-7.405517028817201,15.949996948242188,31.84464834268822,-9.44356499728283,9.629479003897645,3,6.224998474121094,21.375,48.474998474121094,56.900001525878906,42.84999084472659,0,0.26874513309115855,-1.6624227097697064,196.5500030517578,-1.434788377631861,202.1999969482422,-1.2916688521723791,210.1999969482422,0.26874513309115855 4137,2022-03-08,190.8999938964844,199.3999938964844,189.0500030517578,190.25,471500.0,-0.016232976581985525,-5.786906405715333,0.1511612639946128,30.503592731283717,35.51801280596818,13.476232786847135,21.194192313542857,47.69182553615636,55.658629087474395,35.6496406110323,10.349990844726591,-13.35175044548754,-18.550004577636685,-38.85896005975184,1.7589509044784677,-28.70448231869426,-8.395526836579108,18.134006347656225,19.61160307949051,-20.534623027660995,10.15447774105758,3,7.825012207031193,24.52500915527341,51.6250076293945,60.050010681152315,46.0,1,0.28863283323829547,-1.0578522922879954,194.0500030517578,-1.6624227097697064,196.5500030517578,-1.434788377631861,202.1999969482422,0.28863283323829547 4138,2022-03-09,200.3999938964844,201.1000061035156,193.3999938964844,196.5,291020.0,0.04976427608034073,1.9056549452700893,6.000046950560841,42.403314276705935,36.774777130212534,3.112066492754451,9.76929979664223,36.845107474616185,45.85123708123706,37.15068878670732,10.200012207031193,-11.940119783563318,-7.510004425048805,-25.401861352657676,10.381852502560065,-16.455932888853255,1.435924038755644,7.706646582031226,60.24841188505186,18.255370939731876,8.945928463804435,3,-1.6749877929688068,15.025009155273409,41.8500061035156,50.550010681152315,38.5,2,0.2025948470062695,-5.786906405715333,190.8999938964844,-1.0578522922879954,194.0500030517578,-1.6624227097697064,196.5500030517578,0.2025948470062695 4139,2022-03-10,200.3999938964844,204.8999938964844,199.25,203.0,441309.0,0.0,-1.3061228302909254,-0.6666692750107472,44.8175137930543,37.60926239367305,3.0222970746375495,8.19696600828874,35.30298640458105,45.54711113267368,38.33979003289009,5.649993896484403,-10.974311470770147,-6.245004272460903,-22.32686520900174,9.836856664079932,-14.285934740731335,1.7959261958095283,6.816381207031213,76.37793761914686,29.0847609983916,8.040930468270425,3,-1.6749877929688068,14.175010681152315,41.6250076293945,50.550010681152315,43.0,3,0.22405194871645695,1.9056549452700893,200.3999938964844,-5.786906405715333,190.8999938964844,-1.0578522922879954,194.0500030517578,0.22405194871645695 4140,2022-03-11,200.1000061035156,202.8000030517578,197.0,201.0,449190.0,-0.0014969451202866413,1.5777791341145833,0.34615068605703553,47.89391783628909,38.289841783156085,2.4338276045198484,7.304142429765562,33.96431921019061,45.53654444731231,39.361409079020326,5.8000030517578125,-10.32899181332661,-5.5499923706055085,-20.580873232076215,9.480888490865198,-13.065432801340876,1.9654480601298587,6.261714240000032,74.80319753936828,21.729876468549413,7.515440430735356,3,-1.375,11.224998474121122,41.92499542236331,50.84999847412112,45.3999938964844,4,0.20939526545945597,-1.3061228302909254,200.3999938964844,1.9056549452700893,200.3999938964844,-5.786906405715333,190.8999938964844,0.20939526545945597 4141,2022-03-14,209.6999969482422,214.6000061035156,200.3000030517578,202.3999938964844,329748.0,0.04797596477713406,-1.486960352305999,-8.111169509341545,49.240121439576576,40.196151386320885,-8.323667647161642,-2.6855665533939828,22.690607870546728,35.67068621792865,39.02855742842958,14.5,-8.874300151313008,4.209998321533192,-10.561831964402842,18.981828607469225,-3.175916821434811,11.595913464501194,-23.84999084472659,80.82188426613006,27.194795791712757,7.3859151429680105,3,-9.474990844726591,0.07500457763671875,32.32500457763672,41.25000762939453,41.0,0,0.11158802811546509,1.5777791341145833,200.1000061035156,-1.3061228302909254,200.3999938964844,1.9056549452700893,200.3999938964844,0.11158802811546509 4142,2022-03-15,203.3999938964844,208.5,199.4499969482422,208.5,314801.0,-0.030042933445119435,2.549016557262277,-0.6986306810224627,46.68587427372338,41.0356443529546,-2.6118649317398877,2.4649216783361396,27.505764618265886,41.627167233306636,39.48321379166969,10.25,-8.420133288628307,-1.2800041198730128,-14.487951460174116,11.92794322042809,-7.88397779002355,5.323969550277525,-16.974987792968818,47.1697841602346,-6.954789441288995,6.603973670150549,3,-3.174987792968807,6.375007629394503,38.6250076293945,47.550010681152315,39.40000915527341,1,0.1647001032706472,-1.486960352305999,209.6999969482422,1.5777791341145833,200.1000061035156,-1.3061228302909254,200.3999938964844,0.1647001032706472 4143,2022-03-16,217.1999969482422,217.3999938964844,207.3999938964844,210.1999969482422,394250.0,0.0678466247092464,1.702704931892112,-1.3725473769873877,59.07928229053555,43.38805237054214,-17.1142413734988,-12.014055481719026,12.118544763971812,27.561997798460595,39.62271260505019,14.0,-8.330171095819708,12.55999908447265,-0.48189952328021946,25.60189769222552,6.039049780596201,19.0809483883491,-30.211490844726598,99.0196225094132,41.69939564825913,6.520949303876438,3,-15.574996948242188,-7.424995422363281,24.82500457763672,33.75000762939453,18.90000915527341,2,0.0906998030618602,2.549016557262277,203.3999938964844,-1.486960352305999,209.6999969482422,1.5777791341145833,200.1000061035156,0.0906998030618602 4144,2022-03-17,221.3000030517578,222.3999938964844,217.5,218.6999969482422,438918.0,0.018876639784173754,1.0416693157687147,0.371429443359375,58.921699307870014,45.63830268788231,-20.3611849598488,-16.16303657484775,6.291497687182613,23.273859646368578,39.17772665552221,5.199996948242216,-6.807256683494558,16.16500473022461,1.4045273874330348,30.925482073016184,8.784766058828836,23.545243401620382,-33.095037436523484,95.6693263423231,37.632810046060584,7.380238671395783,3,-17.175003051757812,-11.525001525878906,20.849998474121094,29.650001525878906,7.099990844726591,3,0.07953000723913362,1.702704931892112,217.1999969482422,2.549016557262277,203.3999938964844,-1.486960352305999,209.6999969482422,0.07953000723913362 4145,2022-03-18,225.8000030517578,226.1000061035156,220.3000030517578,222.0,606814.0,0.020334387428578182,1.6363595379371065,1.4615362043264435,59.13154693129784,48.74187365337071,-22.65852383368994,-20.260518619204362,0.2939097394568648,18.629145454288107,38.36989713195712,5.800003051757784,-6.116184931420264,19.75000457763673,2.341021923090551,37.15898723218291,11.045513250363626,28.454495904909834,-35.543335739648484,98.87428537074847,42.351273784297106,8.704491327273093,3,-18.224998474121094,-19.824996948242216,16.349998474121094,25.150001525878906,6.399993896484375,4,0.07794504254586898,1.0416693157687147,221.3000030517578,1.702704931892112,217.1999969482422,2.549016557262277,203.3999938964844,0.07794504254586898 4146,2022-03-21,232.1000061035156,234.5,223.6999969482422,226.0,452789.0,0.027900810303858492,-1.0186898561967725,1.6052634749053278,67.0063772019307,52.79773859455371,-25.69570393845467,-25.56354651404709,-6.687641587064405,12.19404596202341,37.41265147643724,10.800003051757812,-4.4459450507338545,24.585007476806624,3.7361219361288533,45.433893017484394,14.160564706467738,35.00945024714551,-38.975871688093775,93.152657096947,34.90083826493813,10.424442770338883,3,-18.15000915527341,-21.925003051757784,8.849990844726591,17.949996948242216,-1.300003051757784,0,0.05773370764371322,1.6363595379371065,225.8000030517578,1.0416693157687147,221.3000030517578,1.702704931892112,217.1999969482422,0.05773370764371322 4147,2022-03-22,228.3000030517578,232.3999938964844,228.3000030517578,231.3999938964844,333085.0,-0.016372266056998708,-1.645163195692105,-0.5081947119593837,61.677423292590724,54.939306262985355,-17.916734012598823,-21.47860848905728,-3.7015425434526605,15.75085827820513,36.155067819936846,4.099990844726591,-2.3636325535528044,19.90500411987304,-2.903559914709149,42.71356815445523,8.500722102581932,31.30928613716415,-31.038282077878165,77.12178763148735,22.18025774063267,11.404282017291097,3,-12.550003051757812,-18.125,4.4499969482421875,15.050003051757812,6.5,1,0.09811648531343242,-1.0186898561967725,232.1000061035156,1.6363595379371065,225.8000030517578,1.0416693157687147,221.3000030517578,0.09811648531343242 4148,2022-03-23,226.3999938964844,231.1999969482422,223.1000061035156,228.3000030517578,242917.0,-0.008322422820303932,1.1038945597441352,0.6129079892302016,66.94677440139719,57.39811299724567,-13.344040397555688,-19.109176305563125,-2.918647460853606,17.45483453084853,34.79760403514152,8.099990844726591,0.65803173209855,17.08499526977542,-7.099345679724138,41.269336219274976,4.992824795025626,29.17716574452521,-25.414445019992712,52.35290527343766,-7.380451266342227,12.092170474749782,3,-10.649993896484403,-16.22499084472659,3.100009918212862,16.95001220703122,-3.5,2,0.07243820493551723,-1.645163195692105,228.3000030517578,-1.0186898561967725,232.1000061035156,1.6363595379371065,225.8000030517578,0.07243820493551723 4149,2022-03-24,220.3000030517578,227.0,220.3000030517578,226.3999938964844,314368.0,-0.02694342318540721,-1.1967236078835528,3.2105060271927,66.52748641787376,59.46850950631063,-4.609069387779044,-12.276058846200442,2.0766991585217056,23.330911302070376,32.70733517498199,6.6999969482421875,4.1442876548618415,10.120004272460932,-14.349171861912708,34.58918040683457,-2.1145837947258883,22.354592339647752,-15.96300906291529,0.0,-62.66493853432695,12.234588067186818,3,-3.3250045776367188,-10.125,7.575000762939453,23.050003051757812,-6.100006103515625,3,0.07172039415744225,1.1038945597441352,226.3999938964844,-1.645163195692105,228.3000030517578,-1.0186898561967725,232.1000061035156,0.07172039415744225 4150,2022-03-25,221.8000030517578,228.8999938964844,220.1000061035156,220.5,329406.0,0.006808896864370917,-7.380977293369491,-0.213115574244125,69.58362569472175,61.728898867993436,-3.025366507374372,-13.325117916418094,-0.05294498722201979,21.616639816507302,30.93731651438224,8.799987792968807,6.204632814078252,10.900003814697271,-14.067114844856775,35.86712247425132,-1.5835555150797518,23.383563144474294,-14.446708461799545,11.805539366633003,-52.49596381247305,12.48355932977702,3,-4.825004577636719,-11.625,5.299999237060547,21.550003051757812,-6.8000030517578125,4,0.029756495734521993,-1.1967236078835528,220.3000030517578,1.1038945597441352,226.3999938964844,-1.645163195692105,228.3000030517578,0.029756495734521993 4151,2022-03-28,228.1000061035156,229.6999969482422,222.3999938964844,225.0,519656.0,0.028403980906563264,1.3174657766496387,2.3846144817305555,75.1351433831292,64.88992876903853,-7.197770051205509,-19.30763795199681,-6.977171864628303,15.128840588789558,29.405963447100557,7.899993896484375,8.382910446606786,16.37000656127927,-9.7578089955677,42.49782211812624,3.30609878285577,29.433914339702767,-18.032040972553148,65.04071495561271,-4.710777670504825,13.06390777842349,3,-7.150009155273409,-17.925003051757784,-3.0250053405761435,15.250000000000028,-9.800003051757784,0,0.01797453193782883,-7.380977293369491,221.8000030517578,-1.1967236078835528,220.3000030517578,1.1038945597441352,226.3999938964844,0.01797453193782883 4152,2022-03-29,236.8999938964844,238.3000030517578,229.8000030517578,230.3000030517578,364655.0,0.038579515815423626,-1.2368447998586554,2.1290251129640674,74.89768491032493,66.64752906012623,-12.00891505753873,-27.011625343163644,-16.15725537154529,6.084938296684186,28.086808430325878,10.199996948242216,10.768646549083087,23.594994354248087,-4.638972448495537,51.82896115699171,9.478010952876275,37.7119777556199,-24.388825278618214,92.30764071414515,20.47195758733814,14.116983401371805,3,-8.999992370605497,-24.824989318847685,-16.224994659423857,3.9500122070312216,-22.09999084472659,1,-0.025749223308937808,1.3174657766496387,228.1000061035156,-7.380977293369491,221.8000030517578,-1.1967236078835528,220.3000030517578,-0.025749223308937808 4153,2022-03-30,237.0,239.5,231.5,236.8999938964844,380056.0,0.00042214481254609915,2.1372511473997258,0.015152460945533236,74.93188633989017,68.4264387303507,-10.063176304112062,-26.351976361401228,-16.766535566227446,5.802991795004289,26.5025513583667,8.0,12.561340253859157,22.355000305175793,-7.740969644106599,52.450970254458184,7.307015330534597,37.40298527981699,-21.39417125006682,87.11339800754762,15.197438210308789,15.047984974641203,3,-7.1999969482421875,-24.324996948242188,-18.575000762939453,1.600006103515625,-31.300003051757812,2,-0.009282687545325685,-1.2368447998586554,236.8999938964844,1.3174657766496387,228.1000061035156,-7.380977293369491,221.8000030517578,-0.009282687545325685 4154,2022-03-31,238.3000030517578,241.5,235.6000061035156,237.6999969482422,478667.0,0.005485244944125833,-1.4583370420762005,5.99969484284577,75.67203780077404,70.26427104918137,-9.720329771793246,-26.149485967943576,-18.664696954979092,4.272472252712248,24.894722033274,5.899993896484403,15.320297317551905,21.850003051757824,-9.410921784088032,53.11092788760368,6.219540633834896,37.48046546968075,-19.348990326815283,85.04673896767846,12.93848968144053,15.630462417922923,3,-7.5,-24.625,-22.550003051757812,0.3000030517578125,-32.90000915527341,3,-0.06462446058772642,2.1372511473997258,237.0,-1.2368447998586554,236.8999938964844,1.3174657766496387,228.1000061035156,-0.06462446058772642 4155,2022-04-01,242.8999938964844,244.3000030517578,238.0,240.6999969482422,513005.0,0.019303360410480197,1.5199935302931815,3.666624281572704,73.91930300323276,71.03237391599272,-13.007474065568744,-28.563473842890517,-23.6540894789901,-0.5384165588386907,22.855635873334244,6.3000030517578125,16.209084882027014,24.13249435424808,-7.78216806910109,56.04715677759725,8.175163142573496,40.089825565922666,-20.341143207532667,93.60726680364746,21.667600087555257,15.957331211674589,4,-10.699989318847685,-27.824989318847685,-29.099998474121122,-5.474990844726591,-33.199996948242216,4,-0.11815561000167485,-1.4583370420762005,238.3000030517578,2.1372511473997258,237.0,-1.2368447998586554,236.8999938964844,-0.11815561000167485 4156,2022-04-04,246.1999969482422,247.6000061035156,238.6999969482422,243.0,417242.0,0.013585850698556001,1.9666621738124428,1.454546085074784,82.22891351691831,73.3158728298069,-15.75373108425191,-29.25618881844207,-26.92309746326697,-4.025882536442396,20.416641509380167,8.900009155273409,17.0240098940383,24.824997711181652,-7.108150077633923,56.75814549999723,8.858423816773865,40.79157160558944,-19.72773883398537,92.13478137502254,16.357081981225136,15.966573894407787,4,-12.349990844726591,-29.47499084472659,-32.625,-8.774993896484375,-34.0,0,-0.12672622800560496,1.5199935302931815,242.8999938964844,-1.4583370420762005,238.3000030517578,2.1372511473997258,237.0,-0.12672622800560496 4157,2022-04-05,246.0,252.3999938964844,246.0,246.5,507637.0,-0.000812335299436362,-24.599975585937614,-0.15625014901175405,77.27272858632821,74.46320107257701,-14.280721776672749,-26.052299460424535,-26.564838694012053,-4.018011459519784,18.14082108825832,6.399993896484403,17.582990360250847,21.870000457763666,-8.459982397567785,52.19998331309512,6.705009030097926,37.034991885429406,-15.302192287891415,69.37801069137657,-3.3168233770637556,15.164991427665727,4,-9.75,-26.875,-32.42500305175781,-8.574996948242188,-26.199996948242188,1,-0.11260161361074061,1.9666621738124428,246.1999969482422,1.5199935302931815,242.8999938964844,-1.4583370420762005,238.3000030517578,-0.11260161361074061 4158,2022-04-06,241.0,246.6000061035156,237.6000061035156,243.6000061035156,469305.0,-0.020325203252032575,1.0930217703731442,5.200012207031193,68.34264252121812,74.66488508405972,-7.813600037081983,-18.819583763660034,-21.5903659783298,0.653454134265985,15.631116067066895,9.0,16.823945591739147,14.84000015258789,-14.210330247705713,43.890330552881494,0.31483495244108894,29.365165352734692,-5.96175505101624,32.14284416768701,-36.09075903645594,14.525165200146803,4,-4.75,-21.875,-27.47500228881836,-3.5749969482421875,-23.300003051757812,2,-0.10871368028316264,-24.599975585937614,246.0,1.9666621738124428,246.1999969482422,1.5199935302931815,242.8999938964844,-0.10871368028316264 4159,2022-04-07,245.3000030517578,250.3999938964844,240.3999938964844,242.0,607588.0,0.01784233631434784,-2.0769158538446457,-1.2692289634611686,68.22429906542058,74.51384879191514,-9.157417972470569,-20.64162528973918,-25.779413931974887,-3.910302865449637,13.648417852912619,10.0,17.013815662218406,16.895002746582037,-10.675344912501146,44.46535040566522,3.10982891704046,30.680176576123614,-7.699996948242216,52.027049318921314,-11.821344600009269,13.785173829541588,4,-7.900009155273409,-26.175003051757812,-33.30000686645508,-7.875,-23.40000915527341,3,-0.1614350004519164,1.0930217703731442,241.0,-24.599975585937614,246.0,1.9666621738124428,246.1999969482422,-0.1614350004519164 4160,2022-04-08,242.0,248.0,238.8000030517578,246.0,441870.0,-0.013452927071760046,1.2999992370605469,-1.2121200911827401,59.80197415493506,72.81016332211578,-3.006923709922404,-14.800458491057725,-22.459318819605897,-0.9581925831421927,11.3560309162956,9.199996948242188,16.957672869027732,11.5,-13.23633669948066,36.23633669948066,-0.8681683497403299,23.86816834974033,10.399993896484403,29.729713010809082,-29.155604947354032,12.368168349740333,4,-0.9000015258789062,-22.875,-30.000003814697266,-4.5749969482421875,-22.300003051757812,4,-0.15123969464262643,-2.0769158538446457,245.3000030517578,1.0930217703731442,241.0,-24.599975585937614,246.0,-0.15123969464262643 4161,2022-04-11,233.1000061035156,242.3999938964844,232.8000030517578,242.0,319062.0,-0.03677683428299339,-1.0210507041529666,2.224998474121101,54.31655021775335,70.52337057849672,7.461571201012816,-4.27678207289415,-13.709937145479984,7.533833200471776,10.24485049745148,9.599990844726591,17.263337902352987,1.430005645751919,-21.295829694507063,24.1558409860109,-9.932912024377572,12.79292331588141,19.027987976074286,1.530628530056178,-52.77392675134513,11.362917670129496,4,8.849990844726591,-13.975006103515597,-21.250003814697237,4.175003051757841,-14.800003051757784,0,-0.10038613703374111,1.2999992370605469,242.0,-2.0769158538446457,245.3000030517578,1.0930217703731442,241.0,-0.10038613703374111 4162,2022-04-12,236.8999938964844,240.0,229.6999969482422,230.5,508343.0,0.01630196350694768,-1.5750007629394531,-0.7191009309582193,59.13043962850268,68.76765427723146,4.091889280278025,-5.732247190534736,-17.748437952805745,3.3917337115785244,8.894790189773587,10.300003051757812,17.414789138220556,3.554993438720743,-14.942512065814356,22.05249894325584,-5.6937593135468205,12.803746190988306,14.454880541992196,34.782599080786916,-18.95219695781396,9.248752752267555,4,4.150001525878878,-16.17499542236331,-29.049991607666044,-3.624984741210966,-17.799987792968807,1,-0.10426339208364477,-1.0210507041529666,233.1000061035156,1.2999992370605469,242.0,-2.0769158538446457,245.3000030517578,-0.10426339208364477 4163,2022-04-13,236.8999938964844,239.0,232.3999938964844,238.6000061035156,298449.0,0.0,4.280004882812477,-0.26562716067042363,66.14785772746663,67.70941204686396,4.555244170730759,-4.406630378220115,-18.311023810951042,3.028585356376084,8.478981278612535,6.600006103515597,16.58720651912688,2.5699935913086165,-14.337316992034943,19.477304174652176,-5.883661700363177,11.02364888298041,13.155587892578126,34.782599080786916,-24.685610772569483,8.453655291671781,4,4.150001525878878,-14.0,-29.824989318847685,-3.624984741210966,-15.799987792968807,2,-0.07218231863779023,-1.5750007629394531,236.8999938964844,-1.0210507041529666,233.1000061035156,1.2999992370605469,242.0,-0.07218231863779023 4164,2022-04-14,238.8999938964844,239.5,233.1999969482422,236.8999938964844,245517.0,0.00844238096888228,2.9374868870282413,-1.1764621405235018,66.4739863999739,66.88215464650187,2.9606468294569765,-5.2917900062585375,-20.51379914978807,0.6270750286612099,8.56734809465395,6.3000030517578125,15.194514113020148,3.6899940490722827,-12.16087341602639,19.540861514170956,-4.23543968347704,11.615427781621605,9.934252802128896,50.2731989837483,-14.595129650370026,7.925433732549335,4,2.150001525878878,-14.199996948242216,-31.824989318847685,-5.624984741210966,-22.199996948242216,3,-0.08874004809488689,4.280004882812477,236.8999938964844,-1.5750007629394531,236.8999938964844,-1.0210507041529666,233.1000061035156,-0.08874004809488689 4165,2022-04-19,243.3999938964844,244.1000061035156,234.1999969482422,238.8999938964844,576206.0,0.01883633367504345,2.35592142014778,2.25,65.26945633608582,64.99777051529826,-1.632661232200519,-8.859887866967767,-25.09754155564903,-4.055948009077383,9.18882220517016,9.900009155273409,13.869495905674142,7.309994506835977,-8.29349684386716,22.913485857539115,-0.4917511685155773,15.111740182187532,4.2861978171066255,95.13880720850206,29.04094126802552,7.801745675351567,4,-2.349998474121122,-18.699996948242216,-36.74998855590823,-10.124984741210966,-34.09999084472659,1,-0.08833196606054039,2.9374868870282413,238.8999938964844,4.280004882812477,236.8999938964844,-1.5750007629394531,236.8999938964844,-0.08833196606054039 4166,2022-04-20,245.5,247.1000061035156,240.0,243.3999938964844,430133.0,0.008627798505240314,1.6792383299457199,0.4666680230034659,59.90784252646201,63.06833873086868,-4.29395979546689,-10.439780224002817,-27.113543752681494,-6.283915981802778,9.415378193245305,7.100006103515597,12.3751695497171,8.740000915527332,-7.287131009769354,24.76713284082402,0.7264349528789751,16.75356687817569,-15.800003051757812,90.80456746178962,26.864499293056312,8.013565962648345,4,-5.450004577636719,-19.57500457763672,-40.47499465942383,-12.224990844726562,-28.600006103515597,2,-0.10509166212528642,2.35592142014778,243.3999938964844,2.9374868870282413,238.8999938964844,4.280004882812477,236.8999938964844,-0.10509166212528642 4167,2022-04-21,250.6999969482422,253.3999938964844,245.6000061035156,247.8000030517578,400747.0,0.02118125029833884,-1.1369865304381988,1.3809454608867697,64.12371263758475,62.5995687437983,-9.786282513094562,-14.625435436782084,-32.106128543682644,-11.654788334098384,9.859061174264403,7.899993896484403,10.935448645513247,12.819998168945318,-3.8362260228620926,29.47622236075273,4.491886073041599,21.148110264849038,-20.651999816894545,87.14287167503707,25.05450224683343,8.328112095903712,4,-9.150001525878906,-24.275001525878906,-45.69999313354492,-17.42498779296875,-26.300003051757784,3,-0.12923811045427913,1.6792383299457199,245.5,2.35592142014778,243.3999938964844,2.9374868870282413,238.8999938964844,-0.12923811045427913 4168,2022-04-22,242.8000030517578,251.0,241.8999938964844,250.6999969482422,280681.0,-0.03151174308995042,1.1411779067095522,-2.724141559767224,54.083486382840135,61.0283673346227,-1.792619921698929,-5.727446558622887,-24.33125262508429,-3.8727495959531097,10.675662986137347,9.100006103515597,8.377941803798194,4.10000381469726,-11.772909130408408,19.972916759802928,-3.836452657855574,12.036460287250094,-11.817926049804697,47.524789870579696,-11.177858288238049,7.9364564725528375,4,-1.2500076293945312,-12.400009155273409,-37.79999923706055,-9.524993896484375,-22.40000915527341,4,-0.09761118884001851,-1.1369865304381988,250.6999969482422,1.6792383299457199,245.5,2.35592142014778,243.3999938964844,-0.09761118884001851 4169,2022-04-25,236.1000061035156,243.3999938964844,235.6999969482422,238.8999938964844,394923.0,-0.027594715255477076,-3.2777688297376497,0.3544291083838491,44.05595282365044,59.27880940892442,3.8723346141710806,2.336744934472705,-17.65949930025957,2.5621546867730274,11.26600338814874,7.699996948242216,6.413447051772351,-3.3899932861328352,-16.786596039520333,10.006609467254663,-10.088294662826598,3.308308090560928,-4.221212425781232,9.895882589957168,-42.55779625481594,6.698301376693752,4,5.449989318847685,-0.6500091552734091,-30.400005340576143,-2.824996948242159,-14.700012207031193,0,-0.06353239988237613,1.1411779067095522,242.8000030517578,-1.1369865304381988,250.6999969482422,1.6792383299457199,245.5,-0.06353239988237613 4170,2022-04-26,228.3999938964844,239.5,227.8999938964844,239.5,465037.0,-0.03261335030908552,1.0900900405526102,3.9643051771116258,35.55194342753576,57.19385309890025,10.549725301569225,11.127053983417596,-9.89403180168435,9.973558482928382,11.959642945128644,11.600006103515597,5.097177981601931,-11.42000503540035,-23.210740406187085,0.37073033538638356,-17.315372720793732,-5.524637350006969,25.0,1.9607843137254901,-43.59503847432891,5.8953676853933725,4,12.25,8.350006103515597,-21.44999313354495,4.875015258789034,6.300003051757784,1,-0.051225907447024266,-3.2777688297376497,236.1000061035156,1.1411779067095522,242.8000030517578,-1.1369865304381988,250.6999969482422,-0.051225907447024266 4171,2022-04-27,232.1999969482422,235.8000030517578,227.3000030517578,229.0,547154.0,0.016637491914645253,-1.575761148757216,-0.2882878548353846,39.417175078464574,55.003490371118225,7.385270198020663,8.063374468382051,-13.354184211548016,5.789150177358863,12.631530579336825,8.5,3.459323003860902,-7.825001525878918,-18.87719868644365,3.2271956346858133,-13.351100106161283,-2.298902945596552,20.689996948242225,18.773929560494086,-22.786692526297283,5.526098580282363,4,8.150001525878906,4.5500030517578125,-25.424991607666016,1.07501220703125,-3.800003051757784,2,-0.09862185270221524,1.0900900405526102,228.3999938964844,-3.2777688297376497,236.1000061035156,1.1411779067095522,242.8000030517578,-0.09862185270221524 4172,2022-04-28,230.8000030517578,236.1000061035156,228.3000030517578,236.0,501648.0,-0.006029258892696898,1.8888851212930589,-1.6250005960470162,41.72078046735993,52.28937067555081,8.749039222663555,9.468390018923628,-11.839595205428253,6.8549676356020655,12.52011760940514,7.800003051757784,2.528439383830033,-8.919995880126947,-20.651123500159372,2.811131739905477,-14.785559690143145,-3.0544320701107495,21.066391210937525,14.76793439106157,-26.827984194697468,5.865563810016206,4,9.549995422363281,5.9499969482421875,-18.737503051757812,2.125,2.6999969482421875,3,-0.060225342164125895,-1.575761148757216,232.1999969482422,1.0900900405526102,228.3999938964844,-3.2777688297376497,236.1000061035156,-0.060225342164125895 4173,2022-04-29,234.8000030517578,240.5,228.5,239.6000061035156,905550.0,0.017331022301169563,2.636368680598423,0.9230780516862385,41.43556110038543,49.507323420040976,4.939243277927005,5.581275939057974,-15.62457617287646,2.6029301595828542,12.191063006197684,12.0,2.6541269562549985,-4.809996032714849,-16.68883970602053,7.068847640590832,-10.749417869367704,1.1294258039380054,16.08373556250001,46.58387742162324,6.046873428521444,5.939421836652844,4,5.549995422363281,1.9499969482421875,-21.837501525878906,-4.875,2.300003051757784,4,-0.044293053748303834,1.8888851212930589,230.8000030517578,-1.575761148757216,232.1999969482422,1.0900900405526102,228.3999938964844,-0.044293053748303834 4174,2022-05-02,222.8999938964844,234.8000030517578,215.8999938964844,233.0,493007.0,-0.05068146933818496,1.7591229656822303,2.1041666004393322,36.33761961996663,46.292674896027734,16.01513643635326,17.147564229260666,-3.430623428448854,14.268561018557051,12.030020557816828,18.90000915527341,1.8443320105692464,-15.940004730224587,-29.97685902618207,-1.9031504342671042,-22.958431878203328,-8.921577582245845,27.040395295273413,28.455277492795528,-12.89322105713806,7.018427147978735,5,11.75,11.75,-9.937492370605497,1.375015258789034,1.5,0,-0.011215792142017733,2.636368680598423,234.8000030517578,1.8888851212930589,230.8000030517578,-1.575761148757216,232.1999969482422,-0.011215792142017733 4175,2022-05-03,214.1999969482422,228.8000030517578,213.6000061035156,225.3999938964844,625616.0,-0.039030942963069526,-1.451616634569824,1.108909918811211,36.44188666944405,43.68534646747018,22.504068476904735,24.86186623577825,5.59401055986649,22.494394566588426,11.682318415511935,15.199996948242216,0.3652211032202217,-23.205001831054688,-40.88859341005377,-5.5214102520556025,-32.04679762055423,-14.363206041555145,33.69796852579921,2.230449742983044,-42.330754745526974,8.841795789499535,5,19.300003051757812,19.300003051757812,-0.6249961853027344,10.07501220703125,0.600006103515625,1,0.03361343160981445,1.7591229656822303,222.8999938964844,2.636368680598423,234.8000030517578,1.8888851212930589,230.8000030517578,0.03361343160981445 4176,2022-05-04,215.0,218.5,212.6999969482422,214.8000030517578,450245.0,0.0037348415646856203,-1.6363595379370854,-0.017856875244379063,33.58321597565178,40.291957949477634,18.91139432783922,22.772129489281497,5.286152096836815,21.253597402621693,11.059917805667876,5.8000030517578125,-1.3973374116814625,-20.84499893188476,-40.64042471883212,-1.0495731449373977,-30.74271182535844,-10.947286038411079,30.154128724399328,8.273391364294767,-35.97463260246714,9.897712893473676,5,16.849998474121094,18.04999542236328,-1.4249992370605469,9.275009155273438,-3.3000030517578125,2,0.09162789278252181,-1.451616634569824,214.1999969482422,1.7591229656822303,222.8999938964844,2.636368680598423,234.8000030517578,0.09162789278252181 4177,2022-05-05,218.3000030517578,224.3000030517578,217.3000030517578,219.5,778489.0,0.01534885140352471,-3.3750041723291133,-6.0000762951094835,36.714295149820536,38.36204781247546,11.769853756149956,18.22491004620875,2.272107532970665,17.45087196029158,9.77385591533724,9.300003051757812,-3.4640463572365547,-16.159996032714844,-36.82100957133619,4.501017505906503,-26.49050280202553,-5.829489263404156,23.6087124950258,20.143904635872094,-24.256255866542485,10.330506769310675,5,9.749992370605469,14.749992370605469,-2.7375030517578125,1.925003051757784,-12.300003051757812,3,0.04626656300289622,-1.6363595379370854,215.0,-1.451616634569824,214.1999969482422,1.7591229656822303,222.8999938964844,0.04626656300289622 4178,2022-05-06,214.8000030517578,218.6000061035156,212.3999938964844,217.3000030517578,567889.0,-0.01603298191054159,1.4313744263001418,2.0833386315374542,33.146863145764044,37.14992673715474,12.15901654246153,20.723959329129258,6.1103338482123775,20.467401812253655,9.607384570059965,6.200012207031193,-5.5543132804317565,-18.34999618530273,-40.53149569387415,3.8315033232686915,-29.440745939588453,-7.259246431017004,24.187840635171654,10.714322206910344,-31.58209962111112,11.090749754285715,5,11.649993896484375,18.09999084472659,5.1875,1.625,-9.300003051757812,4,0.08705771267487483,-3.3750041723291133,218.3000030517578,-1.6363595379370854,215.0,-1.451616634569824,214.1999969482422,0.08705771267487483 4179,2022-05-09,205.6999969482422,213.8000030517578,202.5,211.8000030517578,833756.0,-0.042365018501991814,1.2376230144701577,2.44000244140625,25.229969536568007,36.00304074926944,18.431567989675443,28.148296430440553,15.610986500413162,29.032500153777164,9.385571527628377,12.300003051757812,-8.842498578647621,-25.47000198364259,-50.02739718633441,-0.9126067809507674,-37.748699584988486,-13.191304382296693,30.097304763833876,12.167287364737813,-22.47644230301586,12.278697601345907,5,15.800003051757812,22.25,15.537506103515625,10.725006103515625,-8.800003051757784,0,0.1526495363204805,1.4313744263001418,214.8000030517578,-3.3750041723291133,218.3000030517578,-1.6363595379370854,215.0,0.1526495363204805 4180,2022-05-10,205.3999938964844,210.8999938964844,205.1000061035156,205.6999969482422,621097.0,-0.0014584494711162854,-11.889167698071573,0.04918077894789038,23.01480738812721,34.18055545034307,16.903504513454493,26.947332680103955,16.174563847037717,28.99959019690388,9.342039695172122,5.799987792968807,-11.274638242769043,-23.940004730224587,-50.474542679931176,2.5945332194820026,-37.20727370507788,-10.672735755371292,25.735685575901016,13.302722433566661,-13.648921563824558,13.26726897485329,5,16.100006103515597,22.550003051757784,16.83750915527341,11.025009155273409,-9.549987792968807,1,0.09250243702332073,1.2376230144701577,205.6999969482422,1.4313744263001418,214.8000030517578,-3.3750041723291133,218.3000030517578,0.09250243702332073 4181,2022-05-11,209.6999969482422,210.1000061035156,203.0,205.0,1142698.0,0.02093477692080592,1.5818132384886792,-15.66649712629211,22.07085397634758,31.997230284675034,10.142865192931652,21.92866850260927,12.061360159012082,24.35796091711677,10.036232011175022,7.100006103515597,-12.620475824927837,-18.470001220703125,-46.33660860302473,9.396606161618479,-32.40330491186393,-4.536697529542323,17.42668739800928,33.027504313407086,13.124140660022949,13.933303691160805,5,11.800003051757812,18.25,13.937507629394531,6.1750030517578125,-17.449996948242188,2,0.024320487256727974,-11.889167698071573,205.3999938964844,1.2376230144701577,205.6999969482422,1.4313744263001418,214.8000030517578,0.024320487256727974 4182,2022-05-12,212.1999969482422,213.3999938964844,205.3000030517578,210.0,504693.0,0.011921793211170373,2.5217421591229185,0.46808476100500296,27.50000560984637,30.44883523017069,5.2825017576103335,18.428148487954445,9.977712654858124,21.524210429170154,10.95246536323364,8.099990844726591,-12.774222761032718,-14.735001373291027,-43.156363629528954,13.6863608829469,-28.945682501410005,-0.5243202451720492,11.478951589534063,60.24840540976004,42.02802392624077,14.210681128118965,5,6.450004577636719,15.75,13.087509155273409,4.525009155273409,-19.300003051757784,3,-0.002356267705894255,1.5818132384886792,209.6999969482422,-11.889167698071573,205.3999938964844,1.2376230144701577,205.6999969482422,-0.002356267705894255 4183,2022-05-13,219.8000030517578,223.1000061035156,214.1000061035156,214.1000061035156,625393.0,0.03581529789262605,-2.157896427567529,2.590911297761823,38.17126729596031,30.652573860836654,-5.2177139807282344,9.993753498338407,2.7362139489920594,13.66798369235795,11.52870011703608,10.900009155273409,-13.370259096274452,-6.279995727539074,-34.46701118061938,21.907019725541232,-20.37350345407924,7.8135119990010935,-17.300003051757812,83.98057245626444,62.03421025204224,14.093507726540158,5,-4.150001525878906,8.149993896484375,7.8874969482421875,-0.6750030517578125,-29.25,4,-0.06278436242108798,2.5217421591229185,212.1999969482422,1.5818132384886792,209.6999969482422,-11.889167698071573,205.3999938964844,-0.06278436242108798 4184,2022-05-16,217.6999969482422,223.0,216.5,219.1999969482422,590238.0,-0.009554167763233035,-2.333338550021519,-0.26315803563062873,41.548190147070024,31.219940913906207,-4.395088478772038,10.987404376278619,5.4356202104667375,15.480989378335153,12.08227694282201,6.5,-14.2518131014412,-7.320001983642584,-35.068164191450535,20.428160224165367,-21.194083087546545,6.5540791202613775,-14.787996826171877,73.13429096755887,46.64979780934526,13.874081103903972,5,-4.299995422363281,10.25,9.987503051757812,1.4250030517578125,-34.399993896484375,0,-0.05604040936731258,-2.157896427567529,219.8000030517578,2.5217421591229185,212.1999969482422,1.5818132384886792,209.6999969482422,-0.05604040936731258 4185,2022-05-17,221.8999938964844,226.3999938964844,219.5,220.3000030517578,632552.0,0.019292590753874794,-3.312500298023526,-1.0666605631510606,41.91522872004687,32.14572010772788,-8.256204939885691,5.369385594270284,2.078330141911664,10.950035697774467,12.05076081358127,8.699996948242216,-15.45799677876687,-2.045005035400351,-28.427256324352072,24.33724625355137,-15.236130679876197,11.146120609075496,-18.58423365478518,80.769225753191,51.10724190843199,13.191125644475859,5,-7.449996948242216,6.050003051757784,6.362503051757784,-2.7749938964844034,-30.299987792968807,1,-0.11266336497360341,-2.333338550021519,217.6999969482422,-2.157896427567529,219.8000030517578,2.5217421591229185,212.1999969482422,-0.11266336497360341 4186,2022-05-18,219.6999969482422,225.8999938964844,218.5,222.3999938964844,314250.0,-0.009914362364825013,-1.9019636002429554,-1.6875077486481467,41.395348177013226,32.665837110749294,-5.944532729117725,5.8366550092361535,5.1934394061667035,12.710313589338739,11.752289852591556,7.399993896484403,-15.397720443427573,-2.9550018310546875,-27.34753771493257,21.437534052823196,-15.15126977299363,9.241266110884254,-15.460867360351557,68.24644618309533,35.18440688868626,12.196267941938936,5,-5.25,8.25,10.41250228881836,-0.5749969482421875,-30.449996948242188,2,-0.10855708318623813,-3.312500298023526,221.8999938964844,-2.333338550021519,217.6999969482422,-2.157896427567529,219.8000030517578,-0.10855708318623813 4187,2022-05-19,218.3000030517578,219.8999938964844,213.6000061035156,216.3000030517578,504751.0,-0.0063722982063317835,1.4230807603598694,-0.740741577986621,36.67205695297633,33.057525311550656,-5.07860880410567,4.938042018865161,7.612694947455168,13.530246228444582,11.021618143979067,6.299987792968807,-14.735612691829658,-2.7349960327148324,-23.286272944181263,17.8162808787516,-13.010634488448062,7.540642423018397,-13.174438891523437,36.71876117588162,5.14543230458737,10.27563845573322,5,-3.850006103515625,9.649993896484375,12.237495422363281,0.8249969482421875,-28.050003051757812,3,-0.11933120791382446,-1.9019636002429554,219.6999969482422,-3.312500298023526,221.8999938964844,-2.333338550021519,217.6999969482422,-0.11933120791382446 4188,2022-05-20,219.1000061035156,224.8000030517578,218.6999969482422,220.3000030517578,719214.0,0.003664695559203013,-5.099959564517483,-0.599998474121108,46.25985588259142,35.39417934999771,-5.816140823097953,2.3942092981642134,7.556004362537379,12.101043555408864,10.533397079148086,6.5,-13.890677592715264,-0.7499931335449617,-18.56855515928251,17.068568892192587,-9.659274146413736,8.159287879323813,-13.123464753831229,42.96879097823217,10.546607567464143,8.909281012868767,5,-4.400009155273409,8.849990844726591,11.787490844726591,0.02499389648440342,-32.550003051757784,4,-0.11958015279402956,1.4230807603598694,218.3000030517578,-1.9019636002429554,219.6999969482422,-3.312500298023526,221.8999938964844,-0.11958015279402956 4189,2022-05-23,221.1000061035156,225.8999938964844,217.8000030517578,222.0,734733.0,0.009128251685465827,-1.1599975585937576,0.7499968210775335,57.82313584225531,39.26177140045639,-6.036749896051418,-0.8297116288385098,6.337882496966387,9.394057196747099,10.712624812395912,8.099990844726591,-13.425784280566006,2.0000068664550383,-14.120462430392507,18.120476163302584,-6.0602277819687345,10.060241514878811,-14.306526651959217,58.59380587940751,21.429209551574566,8.060234648423773,5,-6.400009155273409,6.849990844726591,10.874988555908232,-1.9750061035155966,-32.0,0,-0.13817278248945297,-5.099959564517483,219.1000061035156,1.4230807603598694,218.3000030517578,-1.9019636002429554,219.6999969482422,-0.13817278248945297 4190,2022-05-24,216.6999969482422,222.1999969482422,215.5,219.8999938964844,625178.0,-0.019900538370918874,-1.3928599649592235,3.5555762775083117,51.78196642492536,42.56300611696502,0.1505650868892019,2.791965994420309,11.49443291203255,13.023978717228431,11.050755672036507,6.6999969482421875,-12.440837268455653,-1.81500244140625,-17.353110997008315,13.723106114195815,-9.584056719207297,5.954051836394797,-9.122256918888695,25.203202612108903,-14.970858596067472,7.769054277801039,5,-0.8499984741210938,11.25,16.174999237060547,2.4250030517578125,-27.199996948242188,1,-0.15413010783042058,-1.1599975585937576,221.1000061035156,-5.099959564517483,219.1000061035156,1.4230807603598694,218.3000030517578,-0.15413010783042058 4191,2022-05-25,209.3000030517578,223.6000061035156,209.3000030517578,221.8000030517578,513420.0,-0.03414856483939788,-1.2880004882812455,3.9062537252938165,41.31274438355987,44.09775486959985,8.367818481330943,8.841703857234506,19.271093987201766,19.547151273120846,11.56573608594315,14.300003051757784,-10.017261859629969,-8.069996643066418,-22.71112398219418,6.571130696061346,-15.3905603126303,-0.749432973502536,-0.9693728677190734,0.0,-40.94352856444898,7.3205636695638825,5,8.549995422363281,18.649993896484375,23.574993133544922,9.824996948242188,-18.949996948242216,2,-0.08456759049289253,-1.3928599649592235,216.6999969482422,-1.1599975585937576,221.1000061035156,-5.099959564517483,219.1000061035156,-0.08456759049289253 4192,2022-05-27,216.8999938964844,219.1000061035156,214.5,214.8000030517578,890404.0,0.03631147030058668,-2.4074157798662665,-0.16799926757812728,51.878345707326666,45.62076358197389,1.681457211223119,0.15490794170801792,12.346947941348418,11.252528963535298,12.142879028459614,9.800003051757784,-7.0698666163784765,0.22499465942385655,-12.98120642722705,13.431195746074764,-6.378105883901583,6.828095202749296,-7.84658916394784,45.783102628281995,0.9738218249673594,6.603100543325447,5,0.9500045776366903,11.050003051757784,16.087501525878878,2.2250061035155966,-20.5,4,-0.12747807595458194,-1.2880004882812455,209.3000030517578,-1.3928599649592235,216.6999969482422,-1.1599975585937576,221.1000061035156,-0.12747807595458194 4193,2022-05-30,224.3999938964844,230.1000061035156,217.0,219.3999938964844,1269295.0,0.03457814758436273,-1.6734739634909448,2.3809627611262165,67.21914907667474,48.47309235192998,-5.6964574600983156,-8.60538636463761,5.178994441631431,2.979493931257025,12.785789331821334,13.200012207031193,-4.016125128703436,8.244995117187528,-2.5562676608777224,19.04625789525278,2.8443637281549172,13.64562650622014,-15.099990844726591,72.5960991791802,22.680545358734683,5.4006313890326245,5,-4.699989318847685,2.3500061035155966,9.587501525878878,-4.774993896484403,-19.0,0,-0.15218357765302692,-2.4074157798662665,216.8999938964844,-1.2880004882812455,209.3000030517578,-1.3928599649592235,216.6999969482422,-0.15218357765302692 4194,2022-05-31,220.3999938964844,228.3999938964844,216.1000061035156,224.3999938964844,18030091.0,-0.017825312427794393,1.049997965494801,-0.8,62.93103448275862,50.80818188112017,-1.4228095327968333,-5.061804580950735,9.339230998700572,6.098708970832149,12.387697391004012,12.299987792968807,-1.7238810303753382,4.369995117187528,-6.156983686848349,14.896973921223406,-0.8934942848304104,9.633484519205467,-9.85199066162113,53.36533276993218,-1.1326915219956248,5.26348940201794,5,-0.6999893188476847,2.550003051757784,15.575000762939425,-0.7749938964844034,-14.899993896484403,1,-0.15358435472836252,-1.6734739634909448,224.3999938964844,-2.4074157798662665,216.8999938964844,-1.2880004882812455,209.3000030517578,-0.15358435472836252 4195,2022-06-01,221.3999938964844,228.0,220.0,224.3999938964844,761514.0,0.00453720520731804,-1.7586264956275315,0.75,60.694696161786716,52.952553879428336,-2.7951311422395975,-5.79168453228354,8.369320728884276,4.320180337767653,11.771249403769902,8.0,-0.773086066514594,5.00999526977543,-5.743491666021271,15.763482205572132,-0.36674819812293435,10.386738737673795,-9.678870489502003,58.173024372244186,0.9195032901429698,5.3767434678983514,6,-1.6999893188476847,0.10000610351559658,17.10000228881833,-1.7749938964844034,-15.899993896484403,2,-0.14588974111747566,1.049997965494801,220.3999938964844,-1.6734739634909448,224.3999938964844,-2.4074157798662665,216.8999938964844,-0.14588974111747566 4196,2022-06-02,234.6999969482422,235.6999969482422,222.3999938964844,223.0,591207.0,0.060072282829312984,-1.0620145135820915,-3.899998982747396,67.17557251908397,56.34183338677363,-15.358760693464347,-18.48803153092291,-4.948524011470965,-9.305704685247633,11.32205389472238,14.300003051757784,0.3744599037748344,17.324998474121088,3.8444277815598866,30.80556916668229,10.584713127840502,24.065283820401675,-21.8761405794678,95.28301818891103,36.821721346099366,6.740285346280595,6,-12.199996948242188,-13.199996948242188,4.0,-15.074996948242188,-25.800003051757784,3,-0.1925862698592622,-1.7586264956275315,221.3999938964844,1.049997965494801,220.3999938964844,-1.6734739634909448,224.3999938964844,-0.1925862698592622 4197,2022-06-03,228.3999938964844,237.6000061035156,228.3000030517578,236.6999969482422,339319.0,-0.02684279136632073,-1.1882399404008515,-0.7094021552719105,56.69781250274815,57.50160634456882,-8.353911161562564,-12.00823428815491,1.3825671073918215,-3.408250724078499,11.597768902542313,9.300003051757784,1.0947211428070602,10.51999588012697,-3.834844743217616,24.874836503471556,3.342575568454663,17.697416191799277,-13.74604628135259,57.209245548692124,1.8943403494189326,7.177420311672296,6,-4.949989318847685,-6.899993896484403,10.150005340576143,-8.774993896484403,-25.59999084472659,4,-0.16659364627747686,-1.0620145135820915,234.6999969482422,-1.7586264956275315,221.3999938964844,1.049997965494801,220.3999938964844,-0.16659364627747686 4198,2022-06-07,233.5,234.6000061035156,226.5,234.6000061035156,619685.0,0.02232927425482778,13.727202108476225,0.13253080711610535,61.75595518547945,57.93858627159373,-12.512265827283215,-16.480411353482282,-3.5651950986789984,-9.016166960159723,11.361865151785272,8.100006103515597,2.2092592543172884,14.68500213623048,-1.1815829636216222,30.551587236082582,6.751709586304429,22.61829468615653,-16.5514465360298,80.9302041696949,26.718078094149924,7.933292549926053,6,-10.049995422363281,-12.0,5.049999237060547,-13.875,-32.30000305175781,1,-0.15888653577522738,-1.1882399404008515,228.3999938964844,-1.0620145135820915,234.6999969482422,-1.7586264956275315,221.3999938964844,-0.15888653577522738 4199,2022-06-08,237.1000061035156,238.8000030517578,234.3000030517578,235.1000061035156,405958.0,0.015417585025762737,-1.4999957614547081,-1.8181717297822637,61.41141953005681,59.00852550549722,-15.202721862315855,-18.558917481328308,-6.771334956376478,-13.055614344481143,10.46260988708871,5.3000030517578125,3.952708418332236,16.715007781982393,0.11541532321049885,33.31460024075429,8.415211552596446,25.01480401136834,-18.08630737559085,90.95746450911739,38.44795191789079,8.299796229385947,6,-13.050003051757784,-16.45000457763669,1.4499931335449503,-17.475006103515597,-30.0,2,-0.13369890928299377,13.727202108476225,233.5,-1.1882399404008515,228.3999938964844,-1.0620145135820915,234.6999969482422,-0.13369890928299377 4200,2022-06-09,224.3999938964844,235.6000061035156,224.3999938964844,234.8000030517578,439190.0,-0.05356394719570989,-1.1538466052892207,-5.2000045776367045,53.04798680026055,60.31244132957507,-1.4478588410369184,-4.598243444946576,6.134732032157501,-0.6354440022084589,9.10619118810689,12.700012207031193,4.634705237405456,3.0649955749512117,-12.03024984858942,18.160240998491844,-4.482627136819104,10.612618286721528,-3.0119386496996867,12.195115143316256,-36.74066531673201,7.54762271177032,6,2.250007629394503,-3.749992370605497,10.25,-4.774993896484403,-13.799987792968807,3,-0.08422457402206063,-1.4999957614547081,237.1000061035156,13.727202108476225,233.5,-1.1882399404008515,228.3999938964844,-0.08422457402206063 4201,2022-06-10,214.8000030517578,223.1000061035156,213.5,222.6000061035156,410882.0,-0.0427807090278044,1.1818188123464444,0.7499996332025082,47.94841779092136,59.875782672196706,10.073711148529185,5.6954248767653155,15.630374327946186,8.598896385342982,7.782789888616194,10.899993896484403,4.288378787782818,-6.789995574951178,-21.215105017149142,7.635113867246787,-14.002550296050174,0.42255914614781886,24.0,5.138351363429934,-43.46973558109196,7.212554721098984,6,11.349998474121094,5.849998474121094,18.699996948242188,4.8249969482421875,-0.4000091552734091,4,-0.04329610297778674,-1.1538466052892207,224.3999938964844,-1.4999957614547081,237.1000061035156,13.727202108476225,233.5,-0.04329610297778674 4202,2022-06-13,211.6999969482422,214.1999969482422,209.3000030517578,212.1000061035156,511113.0,-0.01443205800499292,1.1304363690644021,0.051283204970447326,45.776251512161316,57.49323849836188,13.810889760153543,9.229239516675193,18.304164787581897,11.388155610719082,6.9343062332116485,5.5,4.518394924150556,-9.865001678466797,-24.360194843030484,4.630191486096891,-17.112598260748626,-2.6174050961849673,26.59400604248046,8.135572530455509,-39.48450255414363,7.247596582281839,6,12.350006103515625,8.950004577636719,20.75,7.9250030517578125,3.400009155273409,0,-0.01322627818668487,1.1818188123464444,214.8000030517578,-1.1538466052892207,224.3999938964844,-1.4999957614547081,237.1000061035156,-0.01322627818668487 4203,2022-06-14,206.0,215.0,205.6999969482422,213.3999938964844,405946.0,-0.02692487969017665,-1.3250007629394531,18.49956131985643,41.73055691393476,55.13762987960368,18.580282363700803,14.590424172755377,23.499699997248598,16.68043074272211,7.257570057073826,9.300003051757812,5.894011105855583,-14.8749984741211,-30.951509203354533,1.201512255112334,-22.913253838737802,-6.836743109504397,31.134242993164065,0.9063534635600824,-43.45326393323608,8.038255364616715,6,16.25,14.650001525878906,24.54999542236328,13.625,17.0,1,-0.015533965768166014,1.1304363690644021,211.6999969482422,1.1818188123464444,214.8000030517578,-1.1538466052892207,224.3999938964844,-0.015533965768166014 4204,2022-06-15,205.5,209.6999969482422,203.1000061035156,209.1999969482422,472822.0,-0.0024271844660194164,1.8085085660300297,0.49999999999999806,43.59267976257047,53.237405835246314,18.712240823288198,14.893147116612369,23.437117910928407,16.719357300990225,7.670077658152944,6.599990844726591,6.061565935790327,-14.764998626708973,-32.21583413041111,2.6858368769931644,-23.49041637856004,-6.039580874857904,29.74818823046874,7.384596604567395,-37.7706803171459,8.725417751851076,6,15.450004577636719,15.150001525878906,24.17499542236328,14.125,23.199996948242188,2,-0.02092458905964867,-1.3250007629394531,206.0,1.1304363690644021,211.6999969482422,1.1818188123464444,214.8000030517578,-0.02092458905964867 4205,2022-06-16,196.8999938964844,205.5,195.4499969482422,204.1000061035156,430934.0,-0.04184917811929734,1.0100006103515624,1.9459508501626765,43.00225385693357,50.55148153945182,26.2297875698209,22.687378267015305,31.214715740001992,24.886629562809077,8.670958582655693,10.050003051757812,4.3684792868743045,-22.11500473022457,-42.420698100639726,-1.8093113598094135,-32.26785141543215,-11.962158045016992,35.77633976382808,5.244110192150416,-43.73836627375151,10.152846685207578,6,20.225006103515597,20.225006103515597,27.82500457763669,22.725006103515597,29.600006103515597,3,0.05180300925958181,1.8085085660300297,205.5,-1.3250007629394531,206.0,1.1304363690644021,211.6999969482422,0.05180300925958181 4206,2022-06-17,195.8500061035156,202.3000030517578,194.0,197.0,563958.0,-0.005332594339849561,-2.422677363536259,0.15972110371720946,37.17246612103253,48.38199860815008,23.679516775706475,23.040256642913192,31.30675279356828,25.6865872838558,9.658747346881274,8.300003051757812,3.0567714416280296,-21.97249298095707,-44.758602199133776,0.8136162372196338,-33.36554759004542,-10.579438371868719,33.10369388558985,8.809552873883792,-38.901403121525306,11.393054609088345,6,20.54999542236331,20.54999542236331,28.874992370605497,23.774993896484403,25.25,4,0.07531273699426877,1.0100006103515624,196.8999938964844,1.8085085660300297,205.5,-1.3250007629394531,206.0,0.07531273699426877 4207,2022-06-20,192.25,198.6000061035156,189.8500061035156,195.8500061035156,246635.0,-0.018381444939107316,-1.0833348471031754,3.130456704614711,29.430592544575518,44.790291648049646,24.1522486486775,25.91739553523621,33.8936723890001,29.076959695797427,10.30957288679957,8.75,1.6710740742881285,-24.26999893188477,-49.7590130344534,1.2190151706838606,-37.0145059831691,-11.525491880600441,32.50925599041278,9.542721586186497,-33.573773272164125,12.744507051284318,6,22.07500457763672,22.07500457763672,32.474998474121094,27.375,29.050003051757812,0,0.11521453262150527,-2.422677363536259,195.8500061035156,1.0100006103515624,196.8999938964844,1.8085085660300297,205.5,0.11521453262150527 4208,2022-06-21,192.8999938964844,196.9499969482422,191.0,194.3500061035156,358094.0,0.0033809825564858897,-1.2666655040922619,0.40278048573728237,31.617651558701212,41.47987298456569,19.15147927466984,24.457890302496452,32.37844692661602,28.155114953007256,11.549198573970953,5.9499969482421875,-1.5806734076494422,-22.31000442504879,-49.8511809030301,5.231172052932521,-36.08059266403944,-8.539416186058133,26.971967109762772,15.365184885105757,-25.362076237377472,13.770588238990662,6,19.825012207031193,21.425010681152315,30.400005340576143,26.725006103515597,36.90000915527341,1,0.11508560347049235,-1.0833348471031754,192.25,-2.422677363536259,195.8500061035156,1.0100006103515624,196.8999938964844,0.11508560347049235 4209,2022-06-22,190.5500030517578,192.3000030517578,184.4499969482422,190.0,889573.0,-0.012182430892080043,2.8765433029036886,-0.37930925621923445,29.74393490759664,38.89053388538082,15.873180885739231,25.720504896495612,33.67943674683869,30.25994123864686,13.129560344533676,8.449996948242216,-3.8306873163599846,-23.13249511718749,-52.61830240500919,6.3533121706342115,-37.875398761098324,-8.389591473276653,25.11888426810694,28.97864712188835,-9.147678617296236,14.742903643910847,6,13.224998474121094,21.074996948242188,31.249996185302734,29.074996948242188,46.94999694824219,2,0.1702964913594256,-1.2666655040922619,192.8999938964844,-1.0833348471031754,192.25,-2.422677363536259,195.8500061035156,0.1702964913594256 4210,2022-06-23,183.3000030517578,187.5500030517578,180.5500030517578,186.75,647428.0,-0.03804775588500375,1.7722755524131533,-6.272686919128867,13.338095990617447,35.04494257423594,18.64026438423238,31.979572598239116,39.88094719821197,37.1929852201192,14.6329755142484,10.0,-7.385547284670963,-28.712495422363276,-61.11757520695642,3.6925843622298657,-44.91503531465986,-12.50995553006669,27.37386180864732,12.643678160919542,-17.49870974705338,16.20253989229657,6,14.474998474121094,26.375,37.374996185302734,36.32499694824219,51.59999084472659,3,0.24768135919596745,2.8765433029036886,190.5500030517578,-1.2666655040922619,192.8999938964844,-1.0833348471031754,192.25,0.24768135919596745 4211,2022-06-27,191.6000061035156,192.1000061035156,186.9499969482422,190.0,580357.0,0.04528097606967374,2.9615362043265083,-0.4637702953131068,24.479899668708583,32.67868125829674,7.491018320849918,23.489878267119963,30.894201076288795,28.5875413527975,15.371881259583569,8.800003051757784,-11.358398632380073,-19.527492523193388,-53.186999349592924,14.132014303206148,-36.357245936393156,-2.69773910999362,13.651563631333005,61.2188431219223,33.07506172880209,16.829753413199775,6,6.17499542236331,18.074996948242216,29.59999084472659,28.024993896484403,41.8999938964844,0,0.18215027549440155,1.7722755524131533,183.3000030517578,2.8765433029036886,190.5500030517578,-1.2666655040922619,192.8999938964844,0.18215027549440155 4212,2022-06-28,189.25,193.5500030517578,188.8000030517578,191.8999938964844,325313.0,-0.012265167164169921,-1.676065539948077,-1.6562398672490888,18.096614199319575,30.0526876233395,7.064504490332695,24.940940532182395,32.393493972315184,30.55147197952448,16.081794613572768,4.75,-14.138251764502286,-20.494998931884766,-55.40435082452956,14.414352960760027,-37.94967487820716,-3.0403229855623692,11.555287731892264,53.048781622456474,30.277502583086267,17.45467594632239,6,5.875,20.425003051757812,31.949996948242188,30.375,45.6499938964844,1,0.16829593713878777,2.9615362043265083,191.6000061035156,1.7722755524131533,183.3000030517578,2.8765433029036886,190.5500030517578,0.16829593713878777 4213,2022-06-29,190.25,191.8000030517578,184.9499969482422,188.0,439881.0,0.005284015852047519,1.5607470238265007,-0.8490585593366639,14.9063624692767,26.865319035195753,4.0179477940161235,22.399778131249917,30.53686098873129,29.00921726456295,17.698620309849126,6.850006103515625,-15.916122047904679,-17.78749923706056,-53.017939236752966,17.44294076263185,-35.40271923690676,-0.17227923721435445,6.909336489468075,74.61536114032452,57.971256698875216,17.615219999846204,6,2.7750015258789062,19.425003051757812,30.949996948242188,29.375,48.25,2,0.16320632353092157,-1.676065539948077,189.25,2.9615362043265083,191.6000061035156,1.7722755524131533,183.3000030517578,0.16320632353092157 4214,2022-06-30,186.5500030517578,188.9499969482422,182.4499969482422,187.9499969482422,499422.0,-0.019448078571575267,2.823536275592177,-0.6222195095486112,17.2294364973949,24.001672661913677,5.30508948698639,24.700183523134285,33.25509290696425,32.3123843740554,19.56064113780918,7.8000030517578125,-17.506567624938413,-19.794996643066412,-55.76929642065289,16.17930313452007,-37.78214653185967,-1.8078467542731573,7.619653418922411,46.15384615384615,27.751204830764863,17.98714988879324,6,4.875,23.125,34.774993896484375,34.67499542236328,43.649993896484375,3,0.23184132560962967,1.5607470238265007,190.25,-1.676065539948077,189.25,2.9615362043265083,191.6000061035156,0.23184132560962967 4215,2022-07-01,189.1000061035156,191.4499969482422,182.8999938964844,185.0,310776.0,0.013669273707008767,-1.060237154150205,-2.9285885558582905,24.654833831175154,22.610824629707302,1.712377251167709,20.66582136502649,29.587643570354004,29.411478610456044,21.396755839043013,8.550003051757784,-18.290948327268353,-15.629994201660196,-51.65859732487286,20.398608921552466,-33.64429576326651,2.3843073599461206,2.699996948242216,59.909959447384445,38.18416013914288,18.014301561606327,7,0.47499847412112217,20.574996948242216,32.22499084472659,34.29998779296881,45.79998779296881,4,0.25594919267210203,2.823536275592177,186.5500030517578,1.5607470238265007,190.25,-1.676065539948077,189.25,0.25594919267210203 4216,2022-07-04,189.5,192.0,187.9499969482422,189.25,272737.0,0.002115250574161509,-1.8421013181423938,0.06097551898413875,26.874995827673544,22.326869438940417,0.35415217957807954,17.60874176532019,27.98411220026557,28.731197682739378,22.505887041347698,4.0500030517578125,-19.40313481359638,-12.97000045776366,-46.67892908475025,20.73892816922293,-29.82446477125694,3.8844638557296207,-8.949996948242188,63.51350608289229,38.4134405279703,16.854464313493292,7,-0.75,20.175003051757812,32.39999771118164,35.69999694824219,38.5,0,0.23957780420308383,-1.060237154150205,189.1000061035156,2.823536275592177,186.5500030517578,1.5607470238265007,190.25,0.23957780420308383 4217,2022-07-05,190.3500061035156,194.3999938964844,186.8000030517578,189.3500061035156,559373.0,0.004485520335174575,-1.4917977837256748,4.0,31.865589675367843,22.35441811857004,-0.886987245788589,14.50568012510874,25.7479943414819,27.633339247833845,23.36841833553142,7.599990844726591,-19.878026764219186,-10.217494964599638,-42.00470193603866,21.56971200683938,-26.111098450319133,5.676108521119858,-9.571003112792937,66.1088801067473,36.38086042271921,15.893603485719506,7,-2.875007629394503,19.324996948242216,32.549991607666044,34.84999084472659,48.04998779296881,1,0.22668764125501895,-1.8421013181423938,189.5,-1.060237154150205,189.1000061035156,2.823536275592177,186.5500030517578,0.22668764125501895 4218,2022-07-06,196.3999938964844,197.8000030517578,190.3500061035156,194.6000061035156,449967.0,0.03178349145772397,2.2391248100946832,1.7999877929688068,40.65707440965387,23.566989174354177,-7.1390348593307635,5.8327927140961435,18.608296938198208,21.246813077420455,24.334002582567816,7.449996948242216,-19.631209004297432,-2.3125068664550383,-30.084223303931907,25.45920957102183,-16.198365085193473,11.573351352283396,-15.076151269531266,90.87942281043938,55.915760229314074,13.88585821873843,7,-7.224990844726591,13.275009155273409,26.500003814697237,30.025001525878878,43.800003051757784,2,0.19602851933026022,-1.4917977837256748,190.3500061035156,-1.8421013181423938,189.5,-1.060237154150205,189.1000061035156,0.19602851933026022 4219,2022-07-07,205.3999938964844,206.6999969482422,197.8000030517578,197.8999938964844,308345.0,0.04582484867460623,-1.3116922235477193,4.166694923874949,58.65580878459177,28.60229059590688,-15.434100714845329,-5.969942533075681,8.816694635627499,12.04701197481549,24.54017473132281,10.300003051757784,-18.17821346852938,8.272493743896518,-13.172179599822556,29.717167087615593,-2.449842927963033,18.99483041575607,-23.087581644042984,94.53780300392957,53.50916440863047,10.722336671859537,7,-10.824996948242216,4.275009155273409,17.825008392333956,21.025001525878878,33.40000915527341,3,0.16114901210852528,2.2391248100946832,196.3999938964844,-1.4917977837256748,190.3500061035156,-1.8421013181423938,189.5,0.16114901210852528 4220,2022-07-08,205.5,206.8999938964844,202.1999969482422,205.3999938964844,196918.0,0.000486884646968333,2.241384027697347,0.013334147135412876,60.02076336419743,32.55127545096119,-13.470430270245942,-7.966958550717038,8.158159570538885,11.83677057804232,25.9197949371162,4.699996948242216,-16.985489694499762,9.317499542236334,-8.410568720796476,27.045567805269144,0.45346541071992874,18.18153367375274,-21.23658097189451,93.03485306386742,45.95074834114601,8.864034131516402,7,-10.825004577636719,4.1750030517578125,15.825000762939453,22.449996948242188,33.0,4,0.12019463235154348,-1.3116922235477193,205.3999938964844,2.2391248100946832,196.3999938964844,-1.4917977837256748,190.3500061035156,0.12019463235154348 4221,2022-07-11,205.5,207.1999969482422,200.3999938964844,200.8000030517578,246203.0,0.0,-1.4727215223235617,46.99710100703197,64.87093561234514,37.7484222746307,-12.618314714849959,-9.16954232595316,7.4656107531440625,11.838783007700158,26.67287461571273,6.800003051757784,-15.323280548404142,9.782499694824224,-6.30103757422421,25.86603696387266,1.7407310603000212,17.824268329348428,-18.97292348505661,91.66667913300132,38.188347003894776,8.041768634524212,7,-10.675003051757812,4.1750030517578125,15.10000228881836,22.449996948242188,34.3999938964844,0,0.14306566372985108,2.241384027697347,205.5,-1.3116922235477193,205.3999938964844,2.2391248100946832,196.3999938964844,0.14306566372985108 4222,2022-07-12,208.8999938964844,208.8999938964844,201.1000061035156,202.0,326165.0,0.016544982464644198,1.260868026837799,1.468084761005009,66.91332360383657,43.52697351180402,-14.458271517640696,-13.481251736341477,3.443430301803687,8.353612678747652,27.03739123041459,7.799987792968807,-11.58570906844858,13.322493743896501,-2.2147399741106994,28.859727461903702,5.553876884892901,21.091110602900102,-19.89216692954517,100.0,39.97800184243239,7.768616859003599,7,-13.224998474121122,0.7750091552734091,13.100006103515597,19.050003051757784,27.700012207031193,1,0.09143133873417031,-1.4727215223235617,205.5,2.241384027697347,205.5,-1.3116922235477193,205.3999938964844,0.09143133873417031 4223,2022-07-13,202.8000030517578,208.6999969482422,200.8000030517578,208.1000061035156,472576.0,-0.02920053146458823,1.430773059018787,-0.768117063764096,61.99804400510281,48.50126323488268,-7.141895735058824,-8.045801039378006,8.708572341774413,14.357638749273121,27.142652196728385,8.099990844726591,-9.329771151513029,7.38250274658202,-7.763806834675762,22.528812327839802,-0.19065204404685687,14.955657537210897,-11.007272714682244,45.045082198202095,-18.12279910720698,7.573154790628886,7,-6.900009155273409,6.875,19.674999237060547,25.149993896484375,23.5,2,0.1755423585257092,1.260868026837799,208.8999938964844,-1.4727215223235617,205.5,2.241384027697347,205.5,0.1755423585257092 4224,2022-07-14,201.1999969482422,205.5,198.75,202.8000030517578,410961.0,-0.00788957632859244,-1.0769230769230769,0.3018877702315608,69.71365231600889,53.507798622086426,-3.6266264296905035,-7.151098310060718,9.821556212199738,15.956785146832829,27.13175726661182,6.75,-6.323991468370195,5.9974967956542855,-8.66040398168738,20.655397572995952,-1.3314535930165619,13.326447184325133,-7.012249712849382,24.137915482794323,-43.54464564016922,7.328950388670834,7,-3.3499984741210938,8.475006103515625,21.275005340576172,26.75,18.800003051757812,3,0.19383698107128988,1.430773059018787,202.8000030517578,1.260868026837799,208.8999938964844,-1.4727215223235617,205.5,0.19383698107128988 4225,2022-07-15,207.1000061035156,207.5,198.9499969482422,202.5,324190.0,0.02932410161413257,2.166671376174787,-2.874992847469894,68.02325581395348,58.079827509450865,-7.492766508407669,-12.909651865218251,3.773511917453817,10.152487605671496,26.457986885644857,8.550003051757812,-2.90085593382409,11.387505340576155,-4.199425167033354,26.974435848185664,3.5940400867714004,19.18097059438091,-10.852544335569974,82.26611945459142,13.19728463309248,7.7934652538047535,7,-9.250007629394503,0.9749984741211222,15.249996185302763,20.84999084472659,11.299987792968807,4,0.15306613237083866,-1.0769230769230769,201.1999969482422,1.430773059018787,202.8000030517578,1.260868026837799,208.8999938964844,0.15306613237083866 4226,2022-07-18,210.6000061035156,212.3000030517578,206.0,208.0,409151.0,0.0169000477877852,1.1000010172526042,0.5652179681954157,74.17894570220503,62.78131151243277,-8.588103909010385,-16.07197909665203,0.1373044846198752,6.844568782516632,25.508421182108847,6.3000030517578125,0.552554175279738,14.150005340576143,-2.8004779323354683,31.100488613487755,5.674763704120352,22.625246977031935,-12.581189837574556,87.45389988660055,15.682877694644503,8.475241636455804,7,-9.275001525878878,-8.775001525878878,13.04999542236331,17.34999084472659,3.8999938964844034,0,0.13247859965764097,2.166671376174787,207.1000061035156,-1.0769230769230769,201.1999969482422,1.430773059018787,202.8000030517578,0.13247859965764097 4227,2022-07-19,214.3999938964844,215.6000061035156,205.6999969482422,209.8000030517578,835411.0,0.018043626224307996,1.8285678785751958,1.7692230947099379,75.71885337061742,66.67706473031762,-9.630597420241486,-19.107091686824475,-3.863928091239046,3.134568578623373,24.36451500121359,9.900009155273409,3.3900169363814996,16.842493438720737,-1.7659134374870291,35.450900314928504,7.538290000616854,26.14669687682462,-15.449996948242216,92.87826841332229,20.580254856844917,9.304203438103889,7,-7.699989318847685,-16.324989318847685,9.000007629394503,13.550003051757784,1.300003051757784,1,0.11893657055005225,1.1000010172526042,210.6000061035156,2.166671376174787,207.1000061035156,-1.0769230769230769,201.1999969482422,0.11893657055005225 4228,2022-07-20,215.1000061035156,218.3999938964844,214.1999969482422,216.3999938964844,600801.0,0.0032649824018613494,-1.7096701154743688,-0.28260660441511687,82.48009673968775,69.32420783643938,-8.268587287730838,-19.034571145829403,-4.6483673857811425,2.5726393221021056,23.274186048081756,4.199996948242216,6.22588327043789,16.432505035400368,-3.600104908851762,36.4651149796525,6.416200063274289,26.448810007526447,-13.15300750732419,83.20616377616682,7.287095732573249,10.016304972126072,7,-6.525009155273409,-15.625007629394503,7.249996185302763,12.849990844726591,1.8999938964844034,2,0.09995350715914553,1.8285678785751958,214.3999938964844,1.1000010172526042,210.6000061035156,2.166671376174787,207.1000061035156,0.09995350715914553 4229,2022-07-21,223.0,223.0,216.5,217.3000030517578,602870.0,0.03672707425532362,1.2807029754654602,-4.384654209117607,84.38134106528037,72.03093869211527,-14.98534253136637,-25.696307018316475,-12.24936517537023,-5.06209595576081,21.86567677406488,7.899993896484403,9.027346499595865,22.709999084472656,0.3270753503039714,45.09292281864134,11.518537217388314,33.901460951557,-17.762402343749983,100.0,21.144781429823382,11.191461867084346,7,-12.125,-21.224998474121094,-1.5499992370605469,4.9499969482421875,-15.399993896484403,3,0.014798219963039427,-1.7096701154743688,215.1000061035156,1.8285678785751958,214.3999938964844,1.1000010172526042,210.6000061035156,0.014798219963039427 4230,2022-07-22,228.6999969482422,230.3999938964844,220.6000061035156,223.8000030517578,556534.0,0.0255605244315793,1.3614463147212577,0.8596485122672699,85.89743912203257,74.36721685985832,-19.051840417896898,-29.324120304105747,-17.56829542744478,-10.531251480233152,20.391771913027334,9.799987792968807,11.3453882713587,26.139996337890636,1.882008264057589,50.397984411723684,14.011002300974098,38.268990374807174,-19.90991882324218,93.11742041181428,11.812586697783487,12.128994036916525,7,-14.125,-23.224998474121094,-7.899993896484375,-0.75,-26.800003051757784,4,-0.03804108904387571,1.2807029754654602,223.0,-1.7096701154743688,215.1000061035156,1.8285678785751958,214.3999938964844,-0.03804108904387571 4231,2022-07-25,226.5,229.3999938964844,225.5,227.3000030517578,237356.0,-0.009619575765626553,-1.7857068898807293,-0.16326613229698,82.30563514491625,76.07747369775606,-15.153254265590476,-25.69272288575388,-15.143562329112058,-8.176327842640944,19.471990456281603,3.8999938964844034,12.004596415974476,22.19499969482422,-3.7086234741917963,48.098622863840234,9.243188110316197,35.14681127933224,-13.387938720703119,84.21054907554574,0.9429008428776342,12.95181158450801,7,-11.925003051757812,-21.025001525878906,-9.375,-2.0750045776367188,-25.199996948242188,0,-0.03576161635106223,1.3614463147212577,228.6999969482422,1.2807029754654602,223.0,-1.7096701154743688,215.1000061035156,-0.03576161635106223 4232,2022-07-26,221.1000061035156,227.3000030517578,220.3999938964844,226.0,224363.0,-0.023841032655560257,-1.1904727304433862,6.124969005702986,72.33274652745196,77.22577397801706,-8.762127244730095,-18.745346111342513,-9.657541913578996,-2.553835406868899,18.433269293455588,6.900009155273409,12.543707933149221,15.20250549316404,-10.720201822518362,41.12521280884644,2.241151835322853,28.163859151005227,-4.5303583007812165,42.59265713023542,-38.071684741905074,12.961353657841194,7,-6.525009155273409,-15.625007629394503,-4.70000457763669,2.599990844726591,-22.90000915527341,1,-0.029850773049845958,-1.7857068898807293,226.5,1.3614463147212577,228.6999969482422,1.2807029754654602,223.0,-0.029850773049845958 4233,2022-07-27,221.3000030517578,224.3000030517578,219.3999938964844,221.1000061035156,235186.0,0.0009045542411634244,-1.7222111549563492,-0.040815754563634794,67.09678964817152,76.93501145936847,-6.77431897392546,-17.391557997765346,-10.01242307741174,-2.6045543568057496,17.014778070167836,4.900009155273409,12.947876676004228,13.85000228881836,-11.845070988122188,39.54507556575891,1.0024656503480855,26.697538927288633,-1.9642860302734277,34.53241121905696,-42.543861744593706,12.847536638470268,7,-6.625007629394531,-15.825004577636719,-6.974998474121094,0.3249969482421875,-32.5,2,-0.025305043046953246,-1.1904727304433862,221.1000061035156,-1.7857068898807293,226.5,1.3614463147212577,228.6999969482422,-0.025305043046953246 4234,2022-07-28,229.8000030517578,229.8000030517578,223.3000030517578,223.3000030517578,161641.0,0.038409398476203505,1.0,32.50049591820702,72.1311589318843,77.39144513913855,-12.058891091901842,-23.700372692838926,-18.50403009629636,-10.776596583664173,15.545248970241705,8.5,13.213710246663254,20.187502288818365,-5.381020006925013,45.75602458456174,7.403241140946676,32.971763436690054,-10.400009155273409,94.54553777521281,18.682892081548005,12.784261147871693,7,-11.750007629394531,-24.32500457763672,-16.27499771118164,-8.175003051757812,-36.25,3,-0.055700621765765956,-1.7222111549563492,221.3000030517578,-1.1904727304433862,221.1000061035156,-1.7857068898807293,226.5,-0.055700621765765956 4235,2022-07-29,237.5,237.8999938964844,231.0,231.0,302013.0,0.0335073840121225,-1.123075045072124,1.0,75.55911539939038,77.5447973277147,-16.755141635173402,-29.07936079526803,-26.24138555128698,-18.01031686723593,14.61028084813057,8.099990844726591,14.489557866499723,25.46749954223634,-1.069987487992023,52.0049865724647,12.198756027122158,38.73624305735052,-18.100006103515597,97.83787082981404,22.983974273609277,13.268743515114174,7,-15.700004577636719,-28.275001525878906,-29.799999237060547,-18.57500457763672,-48.25,4,-0.12589471114309225,1.0,229.8000030517578,-1.7222111549563492,221.3000030517578,-1.1904727304433862,221.1000061035156,-0.12589471114309225 4236,2022-08-01,234.8999938964844,238.8000030517578,233.1000061035156,237.3000030517578,127688.0,-0.010947394120065623,1.1111064016163092,-0.3692321777343706,71.03560286055438,77.02443615992992,-11.561504950505082,-24.14145298072816,-23.638797176047916,-14.91450140310431,13.731292838101098,5.699996948242216,15.671180472661604,20.597493743896507,-5.58921337784173,46.784200865634745,7.504140183027374,33.69084730476564,-11.800000000000011,79.89686951145954,7.884069809810228,13.09335356086912,8,-8.399993896484403,-24.274993896484403,-31.174991607666044,-17.92499542236331,-43.949996948242216,0,-0.1404853165494011,-1.123075045072124,237.5,1.0,229.8000030517578,-1.7222111549563492,221.3000030517578,-0.1404853165494011 4237,2022-08-02,233.5,234.8999938964844,229.5,233.3000030517578,207796.0,-0.005959957142874006,2.6000142416088456,-0.08333174388220359,76.88266363450515,76.402499148243,-8.009541245375544,-20.388340523008765,-22.207302925610435,-12.971508823000761,12.968497334424306,5.399993896484403,16.712308467346304,17.04000015258788,-7.9189479210864135,41.99894822626217,4.560526115750747,29.51947418942501,-7.260004272460918,72.68040953312055,-2.6302887427397934,12.479474036837145,8,-5.849998474121094,-22.875,-29.77499771118164,-16.525001525878906,-42.94999694824219,1,-0.13790148585970963,1.1111064016163092,234.8999938964844,-1.123075045072124,237.5,1.0,229.8000030517578,-0.13790148585970963 4238,2022-08-03,234.8999938964844,237.1000061035156,232.3000030517578,234.1000061035156,188394.0,0.005995691205500586,-1.181822595523607,4.000000000000284,79.61336520249277,75.8727240523777,-7.0465636269632625,-19.769726901415254,-23.58466938294964,-13.966538422636376,12.723270432964506,4.800003051757784,17.317689988666785,16.5149940490723,-7.861548662763596,40.891536760908195,4.326722693154352,28.703265404990248,-6.147996704101587,74.8386506111393,-6.658167244068139,12.188271355917943,8,-5.79999542236331,-24.274993896484403,-32.4999923706055,-17.92499542236331,-36.1499938964844,2,-0.1562366875344201,2.6000142416088456,233.5,1.1111064016163092,234.8999938964844,-1.123075045072124,237.5,-0.1562366875344201 4239,2022-08-04,238.5,238.6000061035156,234.3999938964844,235.1999969482422,139739.0,0.015325696879762596,1.3999965122919975,4.1250667582205045,78.75458602271938,75.07907370800956,-9.182290718803614,-21.884866540193798,-27.184224975287833,-17.136535091909707,13.651040471402325,4.200012207031193,17.68412601395886,18.45999984741212,-6.686926492567181,43.60692618739142,5.88653667742247,31.033463017401772,-9.0,96.77416179233288,14.739544259655005,12.573463169989644,8,-9.400001525878906,-27.875,-37.14999771118164,-21.525001525878906,-33.8999938964844,3,-0.2083857314391706,-1.181822595523607,234.8999938964844,2.6000142416088456,233.5,1.1111064016163092,234.8999938964844,-0.2083857314391706 4240,2022-08-05,230.1999969482422,241.6999969482422,230.1999969482422,238.8000030517578,223145.0,-0.03480085137005373,-1.6744167065878888,-2.60606004559137,66.49831472522482,73.3227047724883,-0.7231874238107423,-12.268536989350991,-18.83836173643084,-8.445631228335742,14.4251192783374,11.5,17.633787019314184,8.924996948242182,-15.634520377903414,33.48451427438778,-3.3547617148306017,21.204755611314965,8.600006103515625,5.737681338871525,-72.48800310299099,12.27975866307279,8,0.34999847412109375,-17.900001525878906,-29.649993896484375,-13.224998474121094,-21.0,4,-0.15920935874175834,1.3999965122919975,238.5,-1.181822595523607,234.8999938964844,2.6000142416088456,233.5,-0.15920935874175834 4241,2022-08-08,234.8999938964844,237.1000061035156,231.8000030517578,231.8000030517578,211306.0,0.020417015684404793,-2.4193669060498633,-0.36046379588723026,66.99834506632385,72.7299934990296,-4.588912156269799,-15.444895108084182,-23.198378165319895,-12.876713091097486,15.048806502445288,6.900009155273409,16.83203933005484,12.154994201660173,-11.944050703050408,36.254039106370755,0.10547174930488268,24.204516654015464,6.800003051757784,44.26225612509232,-30.783545044206022,12.049522452355298,8,-4.349998474121122,-20.649993896484403,-35.27499008178714,-17.92499542236331,-34.59999084472659,0,-0.19433799524320727,-1.6744167065878888,230.1999969482422,1.3999965122919975,238.5,-1.181822595523607,234.8999938964844,-0.19433799524320727 4242,2022-08-09,228.0,236.5,226.3999938964844,236.0,429790.0,-0.02937417656777419,1.2444458007812438,-2.5806527827683228,59.69924798228235,71.90804442504192,3.7914918386845216,-7.421091937032315,-16.276580524792337,-5.644604072291145,15.64377322047833,10.100006103515597,15.08849078685239,4.300000000000011,-18.98911725185269,27.589117251852713,-7.344558625926339,15.944558625926362,13.699996948242188,10.457554146250809,-60.93058257196842,11.644558625926356,8,4.5,-13.75,-28.787498474121094,-11.025001525878906,-31.149993896484403,1,-0.16250001338490272,-2.4193669060498633,234.8999938964844,-1.6744167065878888,230.1999969482422,1.3999965122919975,238.5,-0.16250001338490272 4243,2022-08-10,238.3999938964844,239.0,224.1999969482422,228.0,401575.0,0.04561400831791396,1.5517233214683157,-1.2999992370605504,61.159420802648036,70.68896241068235,-4.389369771521757,-15.828827433088037,-26.775256701791392,-15.868982392080568,16.334033962264847,14.800003051757812,13.915396756993374,12.919994354248075,-9.047594915175665,34.887583623671816,1.936199719536205,23.903788988959946,2.688002929687485,81.14283970424123,12.821448786062291,10.98379463471187,8,-5.449996948242216,-22.374992370605497,-39.82499313354495,-21.42499542236331,-47.0,2,-0.2007130539839842,1.2444458007812438,228.0,-2.4193669060498633,234.8999938964844,-1.6744167065878888,230.1999969482422,-0.2007130539839842 4244,2022-08-11,240.1999969482422,243.3999938964844,236.3999938964844,240.0,298110.0,0.007550348564771214,1.121215063682395,0.01923048707843897,58.83256859660339,68.83045721037267,-5.094761203127035,-15.343930722663515,-28.526108771793247,-17.546585460406703,16.984370721214386,7.0,13.94546952352843,12.76999740600587,-6.929540096667807,32.46953490867955,2.920228654669046,22.619766157342696,-16.0,83.33334657881193,17.398791366295455,9.849768751336834,8,-6.400001525878906,-19.599998474121094,-40.774993896484375,-23.224998474121094,-57.34999084472659,3,-0.1725645190460754,1.5517233214683157,238.3999938964844,1.2444458007812438,228.0,-2.4193669060498633,234.8999938964844,-0.1725645190460754 4245,2022-08-12,238.8000030517578,242.3000030517578,238.8000030517578,241.3000030517578,181908.0,-0.0058284509336861134,-1.8,-12.500190737773709,59.56454767163355,67.55589552271482,-3.9012246326331024,-12.065910335699556,-27.124456479275864,-16.102942017145438,17.950647782822816,3.5,14.580265432432924,9.785003662109375,-8.039077038499187,27.609084362717937,0.8729633118051083,18.69704401241364,-14.600006103515625,76.04171054231482,11.905931806117692,8.912040350304279,8,-5.000007629394531,-17.725006103515625,-36.67500305175781,-23.025001525878906,-56.100006103515625,4,-0.14321606579221724,1.121215063682395,240.1999969482422,1.5517233214683157,238.3999938964844,1.2444458007812438,228.0,-0.14321606579221724 4246,2022-08-15,238.5,242.3000030517578,237.8999938964844,238.6999969482422,268967.0,-0.0012562941705356323,-5.285686259550519,0.079998779296875,64.69594533640227,66.20181571181449,-3.3937466343655274,-10.085634494059775,-27.25501134962346,-15.861183868580355,19.314750887847605,4.400009155273409,14.12595344984112,8.090000915527355,-7.942844166611991,24.1228459976667,0.07357837445769633,16.106423456597014,-13.916003112792964,74.47919439938762,7.303649252075573,8.016422541069668,8,-4.700004577636719,-17.425003051757812,-36.32500076293945,-26.525001525878906,-61.05000305175781,0,-0.12285116583546252,-1.8,238.8000030517578,1.121215063682395,240.1999969482422,1.5517233214683157,238.3999938964844,-0.12285116583546252 4247,2022-08-16,239.8999938964844,240.8999938964844,236.5,239.6000061035156,232341.0,0.00586999537310029,2.826101955789013,-1.4999618524455425,65.39734886025141,64.62225834045434,-4.235877818661606,-9.989444392278358,-28.87507328716262,-17.25119787193492,20.266137483014752,4.399993896484403,12.63327756650014,8.214994812011753,-6.454879884794735,22.88486950881824,0.8800574636084946,15.549932160415011,-14.939677069091829,81.77083043588489,10.033802591063406,7.334937348403246,8,-6.099998474121122,-18.824996948242216,-37.6499938964844,-29.374992370605497,-59.09999084472659,1,-0.16506874469456545,-5.285686259550519,238.5,-1.8,238.8000030517578,1.121215063682395,240.1999969482422,-0.16506874469456545 4248,2022-08-17,236.6000061035156,241.1999969482422,234.8000030517578,241.0,134368.0,-0.013755681020953814,1.6666709052299633,-14.66724313326283,56.15942679992311,62.11168509347698,-0.7480488274076151,-5.26614138104614,-26.002450602369464,-13.929980407263002,20.84185369297967,6.399993896484375,11.577356063289557,3.840007019042929,-8.71058629059661,16.390600328682467,-2.4352896357768543,10.115303673862712,-11.270895734741174,20.93029032538475,-45.942021950507,6.27529665481977,8,-2.8000106811523153,-15.525009155273409,-33.92500686645505,-26.07500457763669,-60.40000915527341,2,-0.16800506751723776,2.826101955789013,239.8999938964844,-5.285686259550519,238.5,-1.8,238.8000030517578,-0.16800506751723776 4249,2022-08-18,226.3000030517578,233.8000030517578,221.6999969482422,225.0,719529.0,-0.04353340146259932,-2.063289134402735,-0.2954556488809031,40.31141672115925,59.20202975969192,8.537166462506576,5.579847450983436,-16.374367649614726,-3.571026710228182,20.876362860783438,14.900009155273409,10.03480051123816,-6.624996185302734,-18.71359089376162,5.463598523156151,-12.669293539532163,-0.5806988310733061,17.09999084472659,22.33012009996726,-38.94706980243022,6.044297354229436,8,6.249992370605469,-5.225006103515625,-23.51250457763672,-15.775001525878906,-46.65000915527344,3,-0.15422010024140964,1.6666709052299633,236.6000061035156,2.826101955789013,239.8999938964844,-5.285686259550519,238.5,-0.15422010024140964 4250,2022-08-19,220.0,224.1999969482422,219.0,222.3999938964844,284448.0,-0.02783916467874248,-1.3636382552244086,-1.8461448173057955,37.88617781286612,55.96734450930772,14.79387648902997,11.799622436412108,-10.423922828141116,2.7279405319113152,20.295826420266856,7.3000030517578125,7.956457621044052,-12.489999389648432,-25.784695943760227,0.8046971644633629,-19.13734766670433,-5.8426511125925344,22.965993957519572,4.291844931430417,-52.37336844255435,6.647348277055895,8,11.199996948242188,1.1749954223632812,-16.237499237060547,-9.474998474121094,-42.44999694824219,4,-0.16886360862038363,-2.063289134402735,226.3000030517578,1.6666709052299633,236.6000061035156,2.826101955789013,239.8999938964844,-0.16886360862038363 4251,2022-08-22,218.3999938964844,221.6000061035156,215.8999938964844,219.0,364525.0,-0.007272755015980015,-1.0357164266134793,0.25000317892245766,37.76336257317177,53.53002390829543,15.42983185736938,13.451339386659726,-8.889790551690766,4.217003266948808,19.7989247850383,5.700012207031193,5.571785454527173,-13.685005187988253,-28.186730677907605,0.8167203019310989,-20.93586793294793,-6.434142443028577,23.607360302734378,9.881421732976058,-42.90907117295519,7.250862744959676,8,11.25,6.150001525878878,-15.437492370605497,-8.724990844726591,-39.75000000000003,0,-0.16346152905646616,-1.3636382552244086,220.0,-2.063289134402735,226.3000030517578,1.6666709052299633,236.6000061035156,-0.16346152905646616 4252,2022-08-23,214.5,220.3999938964844,213.1999969482422,216.8000030517578,154819.0,-0.017857115409686708,-1.9387687737250487,3.8332994252583066,34.112149754837304,50.5247715696498,19.23637606133093,17.74112161328722,-5.002409175529806,7.841738487870373,20.135926597545346,7.199996948242216,4.327032722647772,-17.25499877929687,-33.05179604536215,-1.458201513231586,-25.153397412329525,-9.356600146264213,25.940912581054732,4.6428680419921875,-43.484960865117614,7.898398633032646,8,13.799995422363281,10.049995422363281,-12.924995422363281,-4.8249969482421875,-31.75,1,-0.17272728695458184,-1.0357164266134793,218.3999938964844,-1.3636382552244086,220.0,-2.063289134402735,226.3000030517578,-0.17272728695458184 4253,2022-08-24,215.6999969482422,218.3000030517578,209.6000061035156,214.5,269853.0,0.005594391367096385,1.7187451571295487,-0.5217371113160356,31.553387390950874,47.4937514356884,16.1791719853791,16.97014328052859,-6.017578565678832,6.369069495010876,20.758227753230805,8.699996948242216,2.6039332907525647,-15.775001525878906,-32.52201988154536,0.9720168297875489,-24.148510703712134,-7.401492348045679,22.56164238218753,25.2065769172325,-16.075156778830756,8.373509177833228,8,10.250007629394531,10.800003051757812,-13.312492370605469,-6.024993896484375,-39.649993896484375,2,-0.16179876861499787,-1.9387687737250487,214.5,-1.0357164266134793,218.3999938964844,-1.3636382552244086,220.0,-0.16179876861499787 4254,2022-08-25,217.0,218.1000061035156,212.0,217.3000030517578,442823.0,0.006026903431388231,5.421028116191265,-0.2500031789224724,37.95620112764738,45.09282404191216,12.563334116388717,15.454382262469437,-7.097718205890942,4.780428290443808,20.846848825114243,6.100006103515597,1.816410129723124,-13.834998321533192,-31.78654380743268,4.116547164366295,-22.810771064482935,-4.859225578583448,18.395476007738296,50.68492148512015,4.7043968005522245,8.975772742949745,8,8.950004577636719,9.5,-12.97500228881836,-7.3249969482421875,-34.6000061035156,3,-0.18801844724312355,1.7187451571295487,215.6999969482422,-1.9387687737250487,214.5,-1.0357164266134793,218.3999938964844,-0.18801844724312355 4255,2022-08-26,207.6000061035156,218.6000061035156,206.8999938964844,217.5,329089.0,-0.04331794422343038,-1.0707952651919233,32.99964396521041,27.05882202088017,40.9109214512986,19.07849234290049,23.715390559059443,2.694689777271634,13.760744478706755,20.38866667802405,11.700012207031193,-0.24709978781703512,-21.739992523193393,-42.16426891738669,-1.3157161290000943,-31.95213072029003,-11.527854326096758,25.215922913800426,4.76198384853292,-39.72421636843187,10.212138197096644,8,16.449989318847685,17.549987792968807,-1.2750053405761435,2.074996948242216,-23.90000915527341,4,-0.1346339662104562,5.421028116191265,217.0,1.7187451571295487,215.6999969482422,-1.9387687737250487,214.5,-0.1346339662104562 4256,2022-08-29,201.8999938964844,205.5,200.5,204.8999938964844,470833.0,-0.027456705392335135,1.3809454608867833,0.3030304898536688,27.615770524515128,36.71296830288345,21.278475075397154,28.26555381081161,8.762821583147172,18.950981394108084,20.01835958721547,7.100006103515597,-2.5560235741260158,-25.79000473022458,-49.40560116795032,-2.174408292498839,-37.59780294908745,-13.98220651136171,27.806022906331833,7.035147366209649,-40.03057324866773,11.807798218862864,8,18.95000457763669,20.050003051757784,8.125003814697237,7.775009155273409,-9.0,0,-0.12060421783475139,-1.0707952651919233,207.6000061035156,5.421028116191265,217.0,1.7187451571295487,215.6999969482422,-0.12060421783475139 4257,2022-08-30,201.3000030517578,208.0,200.1999969482422,201.8999938964844,1155850.0,-0.0029717229463326333,-4.571424678884584,0.19999694824219696,11.752574724830453,31.77887362787316,17.687248122056474,27.752392910714207,9.84760662208464,19.035726071284785,20.032541401357012,7.8000030517578125,-5.068683379686917,-24.779995727539074,-50.97718978011778,1.4171983250396352,-37.87859275382843,-11.68139870124972,24.317171398664158,5.978291066232242,-35.257687232470246,13.098597026289353,8,15.699996948242188,20.49999237060547,8.724994659423828,8.375,-11.900009155273409,1,-0.112518672687003,1.3809454608867833,201.8999938964844,-1.0707952651919233,207.6000061035156,5.421028116191265,217.0,-0.112518672687003 4258,2022-08-31,198.1999969482422,204.3000030517578,197.8999938964844,203.0,477201.0,-0.015399930732830414,-1.3703697424377432,8.000127158515427,7.8313149647700016,28.1699734327188,16.502833153289515,29.473052001603435,13.385425532183149,21.67706448574424,19.91582004148384,6.400009155273409,-8.223079657124657,-26.045001983642578,-54.669795566966656,2.5797915996814993,-40.3573987753046,-11.732605191980554,23.350429101831025,1.44928925044731,-33.0380796589421,14.312396791662033,8,12.849998474121094,22.449996948242216,11.825000762939453,11.475006103515625,-10.349990844726591,2,-0.07795154987957331,-4.571424678884584,201.3000030517578,1.3809454608867833,201.8999938964844,-1.0707952651919233,207.6000061035156,-0.07795154987957331 4259,2022-09-01,188.8000030517578,196.6499938964844,188.6000061035156,195.8500061035156,648457.0,-0.04742681150968475,-1.1610714336918284,1.4687497019769598,6.747395709586684,24.71010875457664,22.377256456727565,36.84795005378061,23.198789055990574,30.490414914031618,19.90018738693954,9.599990844726591,-12.11938739279492,-32.959996032714855,-64.82050625156225,-1.0994858138674601,-48.89025114213857,-17.029740923291143,28.493345210669418,0.6666564941407198,-27.38440310463565,15.930255109423703,9,16.300003051757784,27.199996948242188,21.274993896484375,20.875,-13.350006103515625,3,-0.06753177856943515,-1.3703697424377432,198.1999969482422,-4.571424678884584,201.3000030517578,1.3809454608867833,201.8999938964844,-0.06753177856943515 4260,2022-09-02,193.5500030517578,193.5500030517578,187.9499969482422,192.3000030517578,353822.0,0.025158897898416965,7.960009765625,-0.17730488778842957,13.895575930571908,22.058132460954432,15.065004944869429,30.790065168675653,19.15960181253024,25.22812838326675,20.55139172456985,5.600006103515625,-15.277822270016372,-26.37749633789062,-60.340624142427885,7.585631466646646,-43.35906024015924,-9.395932435622,18.004676778887102,27.930200753883,5.514379270292245,16.981563902268633,9,10.624992370605469,22.12499237060547,18.212493896484375,16.125,-18.5,4,-0.0576078996614211,-1.1610714336918284,188.8000030517578,-1.3703697424377432,198.1999969482422,-4.571424678884584,201.3000030517578,-0.0576078996614211 4261,2022-09-05,189.25,190.5,186.5500030517578,188.75,163782.0,-0.022216496946310782,1.633331298828125,0.4,11.128166813828699,19.504356578620147,16.533961399270453,33.196746426645916,23.867531785401752,29.12774728841896,21.271768854675052,7.0,-16.933606197638483,-28.394999694824207,-64.20688839610693,7.4168890064585185,-46.30094404546557,-10.489055344182844,17.583743254164375,12.587400150951773,-2.2245580648821495,17.90594435064136,9,13.325004577636719,25.724998474121094,26.262496948242188,20.425003051757812,-16.25,0,-0.029326304104400625,7.960009765625,193.5500030517578,-1.1610714336918284,188.8000030517578,-1.3703697424377432,198.1999969482422,-0.029326304104400625 4262,2022-09-06,190.9499969482422,192.8999938964844,188.1999969482422,189.25,223273.0,0.008982810822944165,-1.4736806177395476,3.399993896484375,14.083393420064738,17.563246137410573,12.45149947323327,30.123168220805326,22.679385752120027,26.972511843723822,22.682957244637418,4.699996948242216,-18.045731640903142,-24.84250259399414,-62.19881263010063,12.513807442112352,-43.52065761204739,-6.164347575940894,11.826998265440864,24.788698008362676,10.306568664824141,18.678155018053243,9,11.625007629394531,24.025001525878906,27.612503051757812,18.725006103515625,-19.649993896484375,1,0.010212081588934385,1.633331298828125,189.25,7.960009765625,193.5500030517578,-1.1610714336918284,188.8000030517578,0.010212081588934385 4263,2022-09-07,190.5500030517578,191.6000061035156,187.1999969482422,189.0,202136.0,-0.00209475728136721,1.4109578733064052,0.9117681377960883,16.682195650405603,15.199467751050374,9.95574691444645,28.20040637142324,23.56489793550071,26.91031962763202,23.917680695236697,4.400009155273409,-19.206839203462835,-22.849996948242193,-60.23898989534413,14.538995998859747,-41.54449342179316,-4.155500474691223,8.98159372954018,39.60399629558557,25.03581843318504,18.694496473550966,9,12.025001525878906,24.42499542236328,28.58749771118164,19.125,-17.550003051757812,2,-0.006035209324877555,-1.4736806177395476,190.9499969482422,1.633331298828125,189.25,7.960009765625,193.5500030517578,-0.006035209324877555 4264,2022-09-08,198.75,200.3000030517578,191.8000030517578,191.8000030517578,549550.0,0.04303330788199933,-1.446044239530161,4.483860170701214,30.87308310561886,15.623274538243564,-1.2351439962729671,17.640286320810787,16.074994500116304,18.259192646893496,24.247731572376217,9.75,-19.69181189357826,-12.577500152587902,-48.26821048990661,23.113210184730804,-30.422855321247255,5.267855016071451,-12.199996948242188,88.72725053267045,69.8494478628609,17.84535516865935,9,-1.4749984741210938,16.224998474121094,21.112499237060547,10.925003051757812,-24.600006103515625,3,-0.05484273658608507,1.4109578733064052,190.5500030517578,-1.4736806177395476,190.9499969482422,1.633331298828125,189.25,-0.05484273658608507 4265,2022-09-09,204.6000061035156,205.8999938964844,198.6000061035156,199.0,291140.0,0.029433992973663337,-1.281248360870703,0.8057566276963568,38.461546312730675,16.82836073693418,-8.44336207786941,9.588330033002677,10.935493284287162,11.915641880544115,24.319430492639526,7.299987792968807,-20.086816491881393,-5.017494201660185,-38.366418564930285,28.331430161609916,-21.691956383295235,11.656967979974866,-17.77500305175778,93.28171365350755,70.23938933546438,16.674462181635047,9,-7.32500457763669,10.374992370605497,15.26249313354495,5.074996948242216,-22.450012207031193,4,-0.14247315877657019,-1.446044239530161,198.75,1.4109578733064052,190.5500030517578,-1.4736806177395476,190.9499969482422,-0.14247315877657019 4266,2022-09-12,209.1999969482422,209.5,204.6999969482422,205.8000030517578,212143.0,0.022482848032757463,1.4000015258789062,0.6071411054980658,45.61983108390142,20.591389221275396,-13.297303851312108,2.8255764845795284,7.101213722723742,6.810313422671129,24.3759024796269,4.899993896484403,-21.189176344613884,1.0474967956542969,-29.407879027027178,31.502872618335772,-14.180191115686426,16.27518470699502,-21.611994262695305,98.65469501927193,70.25763699015488,15.227687911340732,9,-11.174995422363281,5.775001525878906,12.224998474121094,1.9250030517578125,-21.399993896484375,0,-0.16324089098783956,-1.281248360870703,204.6000061035156,-1.446044239530161,198.75,1.4109578733064052,190.5500030517578,-0.16324089098783956 4267,2022-09-13,200.3000030517578,212.5,200.3000030517578,211.1999969482422,268020.0,-0.04254299247760651,-1.2385328036150751,-3.2058863128416406,38.70967886281271,24.022318543280143,-5.089268304507556,9.071842888062633,16.651885073931737,15.065057263794756,24.8252250498391,12.199996948242188,-21.030057577173977,-5.87249755859375,-32.55234404806512,20.807348930877623,-19.21242080332945,7.467425686141951,-11.397280527343753,51.77867400535927,22.02884237781822,13.33992324473569,9,-0.7750015258789062,14.674995422363281,22.099994659423828,10.824996948242188,-20.400009155273438,1,-0.1362955698243472,1.4000015258789062,209.1999969482422,-1.281248360870703,204.6000061035156,-1.446044239530161,198.75,-0.1362955698243472 4268,2022-09-14,196.8500061035156,201.3999938964844,193.8000030517578,196.75,488439.0,-0.017224148256007377,-1.5333302815755303,-0.00917487701968824,35.678748479543,27.23691329549751,-2.0684226769570273,9.898690729204844,20.530846741389183,17.969332264175506,25.79134469393497,7.599990844726591,-20.639945066658754,-7.3349945068359546,-30.107046535707838,15.437057522035929,-18.721020521271896,4.051031507599987,-6.059501381054673,24.396153605165736,-2.59376730073037,11.386026014435938,9,2.6749954223633097,18.124992370605497,26.524993896484403,14.274993896484403,-12.800003051757784,2,-0.12979427106708874,-1.2385328036150751,200.3000030517578,1.4000015258789062,209.1999969482422,-1.281248360870703,204.6000061035156,-0.12979427106708874 4269,2022-09-15,191.3999938964844,198.4499969482422,189.75,196.8500061035156,419828.0,-0.027686116525519666,1.0115614074081913,-54.4967958498776,37.80119450591626,29.893093137202438,4.234484683527825,13.280942847900945,26.06519708299234,22.943370538949267,27.111087274899248,8.699996948242188,-19.67101525349804,-11.040006256103482,-31.949196939251493,9.86918442704453,-21.494601597677473,-0.5854109145294899,21.100006103515597,7.252720424107268,-21.617413846937158,10.454595341574002,9,8.125007629394503,23.57500457763669,33.08750534057614,19.725006103515597,-7.349990844726591,3,-0.0961337224829576,-1.5333302815755303,196.8500061035156,-1.2385328036150751,200.3000030517578,1.4000015258789062,209.1999969482422,-0.0961337224829576 4270,2022-09-16,182.8500061035156,189.5,182.3500061035156,189.5,437029.0,-0.0446707840418894,1.1503760778680898,1.2201796333419372,36.245490116927506,32.68390683754675,12.412353117565004,19.926695786066375,34.598686286134864,31.085781696454035,28.407289532411767,9.049987792968807,-18.37756138454438,-17.732494354248075,-38.67392084384571,3.2089321353495563,-28.20320759904689,-7.2617811094492595,29.19499389648439,1.6583751284218395,-28.735553933173456,10.470713244798816,9,14.574996948242216,29.474998474121122,44.34999084472659,29.124992370605497,8.199996948242216,4,-0.047580048764701455,1.0115614074081913,191.3999938964844,-1.5333302815755303,196.8500061035156,-1.2385328036150751,200.3000030517578,-0.047580048764701455 4271,2022-09-19,182.6999969482422,183.8500061035156,177.0500030517578,182.8500061035156,289935.0,-0.0008203945871814167,5.325557298283357,0.02255778841431917,36.48255130546948,35.172702158147274,12.891180562435807,18.198040997046405,34.73011356690972,30.762528907968317,29.573505387038534,6.800003051757784,-15.831708668172837,-16.097503662109375,-36.727972960367595,4.532965636148845,-26.412738311238485,-5.782269012980265,28.157203295898427,15.937924916420998,-16.819676330459984,10.315234649129113,9,12.075004577636719,26.975006103515625,44.73749923706055,29.275001525878906,14.400009155273409,0,-0.003010416316063691,1.1503760778680898,182.8500061035156,1.0115614074081913,191.3999938964844,-1.5333302815755303,196.8500061035156,-0.003010416316063691 4272,2022-09-20,177.4499969482422,185.8000030517578,177.3000030517578,185.8000030517578,256772.0,-0.028735632663898114,1.0359266555317181,55.66330993796193,35.37702230084963,37.24990511930772,17.908042393952968,21.639497531856307,39.79053438075226,35.52628773235614,30.428366764535152,8.5,-14.004871362199992,-19.495003509521496,-40.830368470964714,1.8403614519217228,-30.16268599024309,-8.8273210287999,31.378771464355452,1.6426860241345862,-33.626285544994836,10.667682480721604,9,17.32500457763672,31.675003051757812,49.98749923706055,34.525001525878906,23.550003051757812,1,0.05832632449429953,5.325557298283357,182.6999969482422,1.1503760778680898,182.8500061035156,1.0115614074081913,191.3999938964844,0.05832632449429953 4273,2022-09-21,180.8000030517578,181.75,175.25,176.6999969482422,222937.0,0.018878592060459276,1.1666666666666667,-0.49101833611707046,43.83667122314371,38.690303799032705,14.560775014513354,16.38065647102644,36.48261876610755,31.64071556395288,31.028417912029877,6.5,-11.34959005310509,-14.39999771118164,-34.97182366633717,6.171828243973891,-24.685910688759407,-4.114084733603875,26.12203943918945,23.922430094019145,-15.073979984987599,10.285912977577773,9,13.074996948242188,27.42499542236328,46.63749313354492,31.17499542236328,18.449996948242188,2,-0.004977926659745613,1.0359266555317181,177.4499969482422,5.325557298283357,182.6999969482422,1.1503760778680898,182.8500061035156,-0.004977926659745613 4274,2022-09-22,176.1999969482422,179.10000610351562,176.10000610351562,177.0,660462.0,-0.02544251120504004,-5.00009155413138,-0.19512240507930836,36.60231188917712,38.483722196415656,17.461990184375793,18.72747279162644,41.123711570896944,35.86297883500791,31.660896569153863,4.6999969482421875,-9.15518892619832,-16.960003662109386,-36.495279585343724,2.575272261124951,-26.727641623726555,-7.192365700492218,28.18828214342929,6.666645250822369,-32.33623230926567,9.767637961617163,9,17.675003051757812,28.32500457763672,51.23749923706055,35.775001525878906,24.0,3,0.04455168126831199,1.1666666666666667,180.8000030517578,1.0359266555317181,177.4499969482422,5.325557298283357,182.6999969482422,0.04455168126831199 4275,2022-09-23,179.64999389648438,181.3500061035156,174.8000030517578,176.3000030517578,710273.0,0.019580005720746918,-1.0629960615446634,-4.187472581967995,42.48825741746761,38.13576956681189,11.28766255236718,13.782820313560421,37.56553367903433,32.19037984356919,31.721355092966153,6.550003051757784,-7.3986013619915525,-12.112506103515614,-31.294046787383905,7.069034580352678,-21.703276445449774,-2.5217357615814535,22.407222867853392,44.09082586115057,1.6744191383802374,9.59077034193415,9,14.000007629394531,19.850006103515625,47.16250228881836,32.32500457763672,13.700012207031222,4,0.02449211970365428,-5.00009155413138,176.1999969482422,1.1666666666666667,180.8000030517578,1.0359266555317181,177.4499969482422,0.02449211970365428 4276,2022-09-26,177.5500030517578,181.4499969482422,176.25,176.85000610351562,311665.0,-0.011689345483287816,-4.473654622989263,0.20895488396456308,39.58009608055503,38.232482591005486,9.41617720661202,14.719724351412253,39.41787832249548,34.04052363316967,31.244663754741207,5.1999969482421875,-7.211113071472852,-12.994997406005865,-32.55464880521558,6.564653993203848,-22.77482310561072,-3.2151717064010086,21.78149234132195,25.0,-18.8346293410979,9.77982569960486,9,10.549995422363281,20.650001525878906,48.63749313354492,34.42499542236328,20.449996948242188,0,0.07603491843401766,-1.0629960615446634,179.64999389648438,-5.00009155413138,176.1999969482422,1.1666666666666667,180.8000030517578,0.07603491843401766 4277,2022-09-27,178.64999389648438,181.3000030517578,177.35000610351562,179.0,285103.0,0.006195386233848188,-1.6779806548388765,-0.5000108991825613,40.846144654762774,38.80663772158546,5.500619203266268,12.475471093283147,37.95541363137579,32.641853990255186,31.159700391944316,3.9499969482421875,-8.011349852134714,-10.76250610351562,-30.323072116947912,8.798059909916674,-20.54278911023175,-0.9822230967994869,18.228352262463204,55.39557604698392,10.570335650441535,9.780283006716141,9,7.975006103515625,18.95000457763672,48.45000076293945,33.32500457763672,17.70001220703122,1,0.10327463105160684,-4.473654622989263,177.5500030517578,-1.0629960615446634,179.64999389648438,-5.00009155413138,176.1999969482422,0.10327463105160684 4278,2022-09-28,182.75,182.75,173.89999389648438,175.85000610351562,522102.0,0.022949936991832676,1.565221429550772,-19.713924492109165,36.86370968509764,38.702472741494496,-0.9049763837271598,7.545504556503943,33.510535746808955,28.319863198406495,30.98334309943946,8.850006103515625,-9.778906317453703,-5.890000152587902,-25.208158839428876,13.428158534253072,-15.549079496008403,3.769079190832599,11.920511848228614,100.0,58.21945475441568,9.659079343420489,9,-1.0500030517578125,13.5,43.67499542236328,29.224998474121094,8.550003051757812,2,0.09986320109439117,-1.6779806548388765,178.64999389648438,-4.473654622989263,177.5500030517578,-1.0629960615446634,179.64999389648438,0.09986320109439117 4279,2022-09-29,176.0500030517578,184.1000061035156,174.25,183.0,359050.0,-0.036662090004061176,1.1530046443371678,-1.0072468255056413,26.882582909608416,37.66214971845904,3.786872203640769,13.956905293186765,39.52601647513069,34.901962821345364,30.01841545388159,9.850006103515597,-10.613597278168413,-11.952497100830072,-32.07325235796654,8.168258156306393,-22.012874729398305,-1.8921194722618395,16.128046642261495,21.078495904067267,-13.601427000173302,10.060377628568231,9,3.7999954223632812,20.199996948242188,50.17499923706055,35.92499542236328,13.949996948242188,3,0.1317807244878122,1.565221429550772,182.75,-1.6779806548388765,178.64999389648438,-4.473654622989263,177.5500030517578,0.1317807244878122 4280,2022-09-30,182.3999938964844,182.3999938964844,175.85000610351562,177.60000610351562,418055.0,0.03606924586567439,1.7291685210380885,-0.6906460288709629,28.897630321503996,36.81938072024065,-2.9431718558865327,7.092383928614311,32.367427565402664,28.474592814711286,28.95708136961265,6.549987792968778,-10.879688138916805,-5.045005798339815,-25.13642798102515,15.04641638434552,-15.090716889682483,5.000705293002852,7.584689101830719,83.33323360280573,54.40158323222791,10.04571109134267,9,-2.5499954223633097,13.850006103515597,43.825008392333956,29.57500457763669,17.200012207031193,4,0.09758773929487985,1.1530046443371678,176.0500030517578,1.565221429550772,182.75,-1.6779806548388765,178.64999389648438,0.09758773929487985 4281,2022-10-03,183.6999969482422,183.6999969482422,172.3000030517578,179.5500030517578,466460.0,0.0071272099520769405,4.493981042305514,0.8645842605190494,35.15205016457111,36.79438381620972,-4.566638292480405,5.644675023358047,30.328184385262063,27.035325698603742,27.858217902281236,11.399993896484375,-11.042809218928369,-3.4675025939941406,-23.607208377975212,16.67220318998693,-13.537355485984676,6.602350297996395,4.354523357853253,96.61009278117244,67.65332789528378,10.069852891990543,10,-5.499992370605469,8.700004577636719,40.89999771118164,28.275001525878906,22.300003051757812,0,0.05253135174516266,1.7291685210380885,182.3999938964844,1.1530046443371678,176.0500030517578,1.565221429550772,182.75,0.05253135174516266 4282,2022-10-04,192.8999938964844,192.8999938964844,184.8500061035156,187.0,302641.0,0.05008163909134056,1.7288122442857,1.4216873671748103,46.79642125053281,37.12324493036405,-12.67778348580498,-3.5855770095091657,20.654695124088192,17.708230511359005,26.589937184231605,9.199996948242216,-10.181282436772278,5.634994506835966,-14.60046623103139,25.870455244703322,-4.482735862097712,15.752724875769644,-20.59999084472659,100.0,67.55545629174023,10.117730368933675,10,-10.29999542236331,-0.49999237060549717,28.500003814697237,19.07500457763669,11.0,1,0.02643860168420953,4.493981042305514,183.6999969482422,1.7291685210380885,182.3999938964844,1.1530046443371678,176.0500030517578,0.02643860168420953 4283,2022-10-05,189.3999938964844,194.3000030517578,187.8500061035156,192.0,269909.0,-0.018144116696438006,-1.2631640940800937,-0.4406794564761919,48.32495761020198,38.42576112158904,-8.749710680244362,-0.1856696681593064,23.624322633746573,20.938139188929966,25.101827714749486,6.449996948242216,-9.379331692145996,2.192494964599632,-18.01017143045405,22.395161359653315,-7.9088382329272235,12.293828162126488,-17.09999084472659,77.7272311123936,40.35714507999553,10.101333197526843,10,-6.099990844726591,3.000007629394503,30.000003814697237,22.57500457763669,27.5,2,0.036694891399150054,1.7288122442857,192.8999938964844,4.493981042305514,183.6999969482422,1.7291685210380885,182.3999938964844,0.036694891399150054 4284,2022-10-06,187.8500061035156,193.3000030517578,186.1999969482422,191.25,355898.0,-0.008183673933041091,-1.1194009455877127,1.3076868903834895,54.74383466531702,39.787491926905645,-6.004855769027159,0.5331849507976472,24.340969481635767,22.239811645391057,25.044541805434744,7.100006103515625,-8.022800642699622,1.1875068664550383,-18.278764672273525,20.6537784051836,-8.545628902909243,10.92064263581932,-14.670003051757789,70.68183205344447,27.604985542897417,9.733135769364281,10,-4.550003051757784,4.54999542236331,27.99998855590823,24.124992370605497,36.25,3,0.018365700485210912,-1.2631640940800937,189.3999938964844,1.7288122442857,192.8999938964844,4.493981042305514,183.6999969482422,0.018365700485210912 4285,2022-10-07,175.4499969482422,186.6999969482422,175.35000610351562,186.6999969482422,262160.0,-0.06601016104540514,1.0177761501736111,3.308829469262433,44.41878210631022,40.3251237075451,6.410905960258162,11.212232972533798,35.49813492294081,34.24981709359628,26.1473401464413,12.499999999999972,-7.962073236255833,-9.755001831054699,-27.88566564737897,8.375661985269574,-18.820333739216835,-0.6896699228925627,-1.4251938964843873,14.318154074928977,-30.861782389210674,9.065331908162143,10,7.850006103515625,16.95000457763672,35.100006103515625,36.525001525878906,45.55000305175781,4,0.08292962841173535,-1.1194009455877127,187.8500061035156,-1.2631640940800937,189.3999938964844,1.7288122442857,192.8999938964844,0.08292962841173535 4286,2022-10-10,175.0500030517578,180.8000030517578,173.14999389648438,173.89999389648438,196611.0,-0.0022798170615093705,-4.773571868648191,-0.10222303602430556,48.00333205372721,41.12036675187449,7.173334018153184,9.404805462169776,34.70883118800782,34.28864962181672,27.844031184908243,7.6500091552734375,-6.9621209912675965,-8.447496032714838,-23.176468601591154,6.2814765361614775,-15.811982317152996,-1.0830097482766803,19.25,8.983490935273181,-39.980881590585284,7.364486284438156,10,8.25,17.349998474121094,34.87499237060547,36.92499542236328,43.25,0,0.1402456590903285,1.0177761501736111,175.4499969482422,-1.1194009455877127,187.8500061035156,-1.2631640940800937,189.3999938964844,0.1402456590903285 4287,2022-10-11,173.0,176.60000610351562,170.6999969482422,175.0500030517578,337342.0,-0.011710956960975794,1.2912616181398533,-1.782597157907307,43.36734124559007,41.84299248081808,9.317429352009611,9.807531779413296,35.56632754573397,35.98425796678558,29.239989789370725,5.9000091552734375,-6.718461473481796,-9.132498931884754,-22.280133064197287,4.015135200427778,-15.70631599804102,-2.558681865728488,20.87700286865234,9.7457731225552,-40.635304987925544,6.573817066156268,10,9.5,18.599998474121094,35.775001525878906,38.974998474121094,41.80000305175781,1,0.19075144508670516,-4.773571868648191,175.0500030517578,1.0177761501736111,175.4499969482422,-1.1194009455877127,187.8500061035156,0.19075144508670516 4288,2022-10-12,171.3000030517578,176.25,170.0500030517578,174.5500030517578,327189.0,-0.009826571955157126,-1.1565206776494565,1.5853634935875964,45.61717611219994,43.924613947772706,10.306252386149708,10.008377249187674,35.98434388936528,37.3036031561532,30.111066820079735,6.1999969482421875,-6.1090092996809915,-9.554995727539051,-21.600384995376146,2.4903935402980437,-15.577690361457599,-3.5323010936205037,21.64991958007812,5.376344086021505,-48.44679532634353,6.022694633918545,10,10.875,19.974998474121094,37.474998474121094,41.62499237060547,42.300003051757784,2,0.19030934187944282,1.2912616181398533,173.0,-4.773571868648191,175.0500030517578,1.0177761501736111,175.4499969482422,0.19030934187944282 4289,2022-10-13,173.0,173.1999969482422,161.9499969482422,169.89999389648438,266405.0,0.009924091756895903,5.428571428571429,-0.9538480318509616,43.85965060589974,45.5870606460389,9.083322762287423,7.229900631908379,32.87963207390601,35.19704109907556,30.896013063501936,11.25,-5.611056001008478,-6.934999084472651,-18.385214044044517,4.515215875099216,-12.66010656425857,-1.2098916046867316,18.57592745703124,44.64647697679924,-9.977801863663707,5.725107479785932,10,5.125,14.224998474121094,35.775001525878906,39.92499542236328,44.5,3,0.25375719015308906,-1.1565206776494565,171.3000030517578,1.2912616181398533,173.0,-4.773571868648191,175.0500030517578,0.25375719015308906 4290,2022-10-14,174.14999389648438,179.64999389648438,172.1999969482422,176.64999389648438,298619.0,0.006647363563493602,-1.3281262665999094,-0.8064500251031197,46.80450065724695,46.88177736744733,7.420324010877351,5.686241234238594,30.57689900568988,33.713297323440315,30.781620221389066,7.4499969482421875,-5.134314430399627,-5.350004577636724,-16.993342550199458,6.293333394926009,-11.171673563918091,0.4716644086446422,15.055859119843745,64.72144826503173,6.087589675400018,5.821668986281369,10,3.975006103515625,13.075004577636719,31.975006103515625,38.775001525878906,43.25000000000003,4,0.2868217855736577,5.428571428571429,173.0,-1.1565206776494565,171.3000030517578,1.2912616181398533,173.0,0.2868217855736577 4291,2022-10-17,182.1499938964844,184.0500030517578,171.9499969482422,174.3000030517578,346402.0,0.045937411888485435,1.077252634267415,-3.1399963378906364,52.91181482677588,47.56126554258544,-0.9193449033452339,-2.4844556490640173,21.34183541755135,25.540835562415396,30.067502706178807,12.100006103515625,-3.1323814902557956,2.6774955749511946,-8.936580515063554,14.291571664965943,-3.1295424700561796,8.484533619958569,4.875390634396837,91.40267587993489,31.02247130632285,5.807038045007377,10,-4.024993896484403,5.07500457763669,23.975006103515597,30.775001525878878,38.550003051757784,0,0.2132857941548656,-1.3281262665999094,174.14999389648438,5.428571428571429,173.0,-1.1565206776494565,171.3000030517578,0.2132857941548656 4292,2022-10-18,187.8000030517578,189.9499969482422,184.6999969482422,185.3000030517578,197269.0,0.03101844273727683,-1.8378284752808434,0.31847170900580496,54.095705435224616,48.202459745365736,-8.234848777883002,-7.714855987251383,14.719393397272825,19.628118123757332,29.321976173679342,7.800003051757784,-1.4825405795045867,7.810004425048817,-4.334847793305414,19.954856643403048,1.7375783158717013,13.882430534225932,-25.850006103515625,92.32145036969867,35.42639796056938,6.072426109177117,10,-10.175003051757812,-0.5750045776367188,18.699996948242188,25.34999084472659,37.19999694824219,1,0.16240681312233085,1.077252634267415,182.1499938964844,-1.3281262665999094,174.14999389648438,5.428571428571429,173.0,0.16240681312233085 4293,2022-10-19,179.89999389648438,189.0,179.3000030517578,188.3999938964844,461040.0,-0.04206607575558019,-1.0000031461480137,-3.4000000000000115,53.06284121364322,48.015682695179756,-2.0385001620182948,0.12044484602802186,21.199847249150253,27.097060146005788,28.56354785554478,9.699996948242188,-0.7084485464264105,-0.045004272460943184,-12.183887521502015,12.093878976580129,-6.114445896981493,6.024437352059607,-17.389996948242185,64.10713195800781,2.570754957342153,6.069441624520542,10,-3.9499969482421875,1.7750015258789062,27.350006103515625,35.07500457763672,43.80000305175781,2,0.19399672228646736,-1.8378284752808434,187.8000030517578,1.077252634267415,182.1499938964844,-1.3281262665999094,174.14999389648438,0.19399672228646736 4294,2022-10-20,184.0500030517578,185.6999969482422,177.6999969482422,178.85000610351562,246691.0,0.023068422990950133,-1.133328993064386,-0.61176434685202,51.36027115103077,48.78695925570427,-7.581501903312102,-3.5956589832416626,15.591209747871375,22.599608274707236,27.81411147484413,8.0,-1.3526762115250222,3.7125045776367074,-8.424166362680978,15.849175517954393,-2.3558308925221354,9.78084004779555,-20.991206103515623,67.22225613064236,8.094261835120179,6.068335470158838,10,-8.100006103515625,-3.850006103515625,23.199996948242188,30.92499542236328,42.84999084472659,3,0.1605542111479772,-1.0000031461480137,179.89999389648438,-1.8378284752808434,187.8000030517578,1.077252634267415,182.1499938964844,0.1605542111479772 4295,2022-10-21,184.0500030517578,184.3999938964844,179.60000610351562,181.6000061035156,346701.0,0.0,2.0476319652,0.4711535357862884,50.29486610574661,49.04157415037308,-6.965832899531051,-3.424706252994781,14.14764053792831,22.232671102884467,27.375113446603084,4.799987792968778,-1.949320469175376,3.492504119873047,-8.750743091770602,15.735751331516695,-2.6291194859487916,9.614127725694885,-20.453382103515622,67.22225613064236,12.305274144351941,6.121623605821828,10,-8.100006103515625,-5.9250030517578125,23.199996948242188,30.92499542236328,38.649993896484375,4,0.18174407168488615,-1.133328993064386,184.0500030517578,-1.0000031461480137,179.89999389648438,-1.8378284752808434,187.8000030517578,0.18174407168488615 4296,2022-10-24,191.0500030517578,192.0,182.9499969482422,186.1499938964844,386968.0,0.038033142536984865,1.6617644088904846,2.0000062280848914,48.38146058760877,49.59869852170849,-12.804035314982343,-9.867368293976057,5.765320144333032,14.690350244196082,26.579468294164087,9.050003051757812,-2.771468383251488,9.817504119873036,-3.1921792946359346,22.827187534382006,3.3126624126185504,16.32234582712752,-26.92631458351562,93.35666611535855,42.31890641068058,6.504841707254487,10,-14.075004577636719,-12.925003051757812,13.825000762939453,21.824996948242188,28.75,0,0.13792195982110522,2.0476319652,184.0500030517578,-1.133328993064386,184.0500030517578,-1.0000031461480137,179.89999389648438,0.13792195982110522 4297,2022-10-25,197.1000061035156,197.1000061035156,187.3000030517578,191.8999938964844,672212.0,0.03166711832042601,2.769223094709938,1.0612249982094257,56.44892012779548,50.80222563455244,-16.847653378803358,-15.245938739286544,-1.6703350817856233,8.228294143561385,25.53377474349634,9.800003051757784,-1.7434809523591923,14.945006561279257,0.20490978837540297,29.68510333418311,7.574958174827316,22.3150549477312,-31.86126517400308,100.0,50.176238616441346,7.370048386451931,10,-17.57500457763669,-17.57500457763669,5.124996185302763,13.124992370605497,26.0,1,0.11973612437298464,1.6617644088904846,191.0500030517578,2.0476319652,184.0500030517578,-1.133328993064386,184.0500030517578,0.11973612437298464 4298,2022-10-26,201.0,201.0,193.1000061035156,196.6499938964844,299645.0,0.019786878618543335,2.632176005500185,0.8365376715142588,60.59628526672751,52.66185170797776,-17.982731805375323,-18.665579499751516,-6.832847282855511,3.853309672574966,24.214563408848257,7.899993896484403,-0.7783940200518487,17.932500457763666,0.9485356186785623,34.91646529684877,9.440518038221114,26.424482877306218,-33.8495831600473,100.0,50.63292580165385,8.491982419542556,10,-14.525001525878906,-19.525001525878906,0.9500007629394531,9.224998474121094,25.399993896484403,2,0.11940298507462677,2.769223094709938,197.1000061035156,1.6617644088904846,191.0500030517578,2.0476319652,184.0500030517578,0.11940298507462677 4299,2022-10-27,199.25,201.1999969482422,195.0,200.8000030517578,293547.0,-0.008706467661691586,4.276613704393899,-0.35632204067601836,73.15174981765156,55.5893238369116,-13.541634636277365,-15.903771481370143,-6.059680447119433,5.05583890246271,23.069548175092002,6.1999969482421875,0.7744376504742831,15.022500610351557,-3.075929760753695,33.12093098145681,5.973285424798945,24.07171579590417,-29.391616507243526,90.97223252426396,35.636180831392764,9.049215185552622,10,-12.675003051757812,-17.675003051757812,1.7999992370605469,10.074996948242188,24.449996948242188,3,0.12271014779544376,2.632176005500185,201.0,2.769223094709938,197.1000061035156,1.6617644088904846,191.0500030517578,0.12271014779544376 4300,2022-10-28,200.1999969482422,202.0,190.3999938964844,202.0,458123.0,0.004767864232081198,11.888873818505457,1.1612900050206239,74.20595571398192,57.9553394910456,-11.630959520004893,-16.28690037294558,-7.792512694542893,3.7611203223161738,21.796143508942162,11.600006103515597,2.47655850464335,15.08249740600587,-4.339771476110855,34.504766288122596,5.371362964947508,24.793631847064233,-27.20745210993715,90.55116659631338,28.139333981577472,9.71113444105836,10,-10.349998474121094,-18.224998474121094,-0.9999961853027344,9.125,25.699996948242216,4,0.13336662015606815,4.276613704393899,199.25,2.632176005500185,201.0,2.769223094709938,197.1000061035156,0.13336662015606815 4301,2022-10-31,193.3500061035156,202.6999969482422,191.5,200.8999938964844,782851.0,-0.03421573900671693,1.0089691621756993,4.194430551434779,67.92952079604898,59.49243008669276,-3.380687040349926,-9.145796665151835,-1.7695141386043645,10.376341972006855,20.089184505241285,11.199996948242188,4.179498280341477,7.750006103515602,-12.000677974479032,27.500690181510237,-2.125335935481729,17.625348142512934,-16.876566645807173,39.285749672530216,-28.55747432318671,9.875342038997319,10,-3.150009155273409,-11.025009155273409,3.2249946594238565,15.749992370605497,24.049987792968807,0,0.15179720671440378,11.888873818505457,200.1999969482422,4.276613704393899,199.25,2.632176005500185,201.0,0.15179720671440378 4302,2022-11-01,198.0,204.8000030517578,195.25,195.25,291254.0,0.02404961856579879,-5.9454567649147725,-0.3642389995068647,72.36180763241087,61.63675968877805,-7.187495712578226,-14.117955393752482,-7.083790082518277,5.565733203407319,19.863580178118667,11.449996948242216,5.8904105860085,12.144999694824207,-8.127329454224764,32.41732884387318,2.0088351202997217,22.281164269348693,-17.854842493616843,52.77778660808982,-22.018331297590386,10.13616457452449,11,-6.75,-14.625,-4.849998474121094,11.099998474121094,18.100006103515597,1,0.11010102551392831,1.0089691621756993,193.3500061035156,11.888873818505457,200.1999969482422,4.276613704393899,199.25,0.11010102551392831 4303,2022-11-02,196.3500061035156,199.5500030517578,195.25,199.0,233516.0,-0.008333302507496976,1.2933349609375,-0.9636341441761467,69.57251340548063,63.6603421614947,-3.30637671254604,-12.564790603344164,-6.16963277043925,7.134899698847704,19.83491161461011,4.3000030517578125,6.6814507668423175,10.147505187988259,-10.613074091101083,30.9080844670776,-0.23278445155639815,20.527794827532915,-12.260073309872496,41.319502945261995,-35.749916216812814,10.380289639544669,11,-4.150001525878878,-12.975006103515597,-4.23750686645505,12.749992370605497,18.949996948242216,2,0.13623630847201196,-5.9454567649147725,198.0,1.0089691621756993,193.3500061035156,11.888873818505457,200.1999969482422,0.13623630847201196 4304,2022-11-03,191.3000030517578,195.0,189.3000030517578,194.0,271250.0,-0.025719393403509372,1.4255321911959977,1.0188691195946227,63.493318907715654,65.12683691726903,3.218667379268396,-7.634494629946175,-1.9712285319234297,12.081872826797394,19.75895268141943,7.050003051757784,6.899129230943345,4.925002288818348,-15.95023097305247,25.800235550689166,-5.512614342117047,15.362618919753743,-3.896459016816351,12.903225806451612,-63.0129674353616,10.437616630935409,11,2.5749969482421875,-7.9250030517578125,-2.3250045776367188,17.349990844726562,29.199996948242188,3,0.18348139197483437,1.2933349609375,196.3500061035156,-5.9454567649147725,198.0,1.0089691621756993,193.3500061035156,0.18348139197483437 4305,2022-11-04,190.0,194.8500061035156,188.3000030517578,192.9499969482422,300341.0,-0.006795624835437608,-1.0629960615446634,1.0925926972483286,56.90413831198353,66.07380110886623,6.092083781366398,-5.46894736822216,-1.25245230361881,13.407558096753405,18.653975058666276,6.550003051757784,7.826996447350638,2.8974990844726562,-17.38021883669927,23.175217005644583,-7.241359876113307,13.03635804505862,14.800003051757812,10.303011807528408,-61.02475431108816,10.13885896058597,11,6.0500030517578125,-6.625,-1.9500007629394531,18.649993896484375,31.300003051757812,4,0.17736840499074846,1.4255321911959977,191.3000030517578,1.2933349609375,196.3500061035156,-5.9454567649147725,198.0,0.17736840499074846 4306,2022-11-07,199.6000061035156,200.3000030517578,188.3000030517578,189.9499969482422,243826.0,0.050526347913240066,1.171945101515798,-3.2711929281905032,59.70394939101621,66.43547102700188,-2.422290103124169,-13.845280777658473,-11.150359415131902,3.906083820798557,17.07504793189448,12.0,8.933010912981302,11.270005035400374,-8.907744868397288,31.447754939198035,1.1811300835015288,21.35887998729922,4.869996948242203,68.4848669803502,-0.17960047937091872,10.088874951898834,11,-3.050003051757784,-16.225006103515597,-11.55000686645505,9.049987792968778,25.699996948242216,0,0.13176346186747723,-1.0629960615446634,190.0,1.4255321911959977,191.3000030517578,1.2933349609375,196.3500061035156,0.13176346186747723 4307,2022-11-08,206.0,206.6999969482422,197.6999969482422,200.0,301879.0,0.03206409669729804,1.4324344387029193,0.6217610681458473,72.00675503900382,67.70330100169924,-8.299875517207028,-18.599860602048977,-17.76068544731305,-2.2996804484047573,15.464279299799868,9.0,10.41876043409303,16.01999893188477,-4.276189393747956,36.3161872575175,5.871904769068408,26.168093094701135,-17.699996948242188,96.19566749760752,25.84125574798172,10.148094162816358,11,-8.5,-21.675003051757812,-20.699996948242188,1.8499984741210938,22.0,1,0.05533977619652619,1.171945101515798,199.6000061035156,-1.0629960615446634,190.0,1.4255321911959977,191.3000030517578,0.05533977619652619 4308,2022-11-09,203.8999938964844,206.1999969482422,201.6000061035156,205.0,271677.0,-0.010194204385998051,1.6285661969866234,-0.18333435058593275,67.33624116622491,67.05713337376294,-6.420420684212559,-14.685240012474338,-15.799812574723006,-0.026062842329082514,13.712047515254758,4.599990844726591,11.60075146489271,12.289993286132841,-6.895409014943908,31.47539558720959,2.6972921355944663,21.882694436671215,-15.599990844726591,84.7825870622013,13.452332126303034,9.592701150538375,11,-6.399993896484403,-19.574996948242216,-16.399993896484403,3.9500045776366903,14.900009155273409,2,0.05983331325269625,1.4324344387029193,206.0,1.171945101515798,199.6000061035156,-1.0629960615446634,190.0,0.05983331325269625 4309,2022-11-10,216.8999938964844,217.8999938964844,194.6499938964844,201.8000030517578,414437.0,0.0637567454102026,1.7192997015165012,-13.727188236926445,73.38078148040914,66.96544734781041,-18.61057779071723,-25.537028291336753,-28.487717034104804,-12.737571782385373,11.642052643547796,23.25,12.14175803854036,23.094993591308622,2.858135314251598,43.331851868365646,12.97656445278011,33.213422729837134,-28.2319909667969,96.62162057668962,23.74843674747885,10.118429138528517,11,-13.79999542236331,-26.974998474121122,-29.049991607666044,-9.04999542236331,-3.3999938964844034,3,-0.0073766292750113704,1.6285661969866234,203.8999938964844,1.4324344387029193,206.0,1.171945101515798,199.6000061035156,-0.0073766292750113704 4310,2022-11-11,224.1000061035156,226.5,214.8999938964844,218.6999969482422,595904.0,0.03319507796052501,1.2745116812049007,0.3576167171756444,73.45635520469844,67.57954005988256,-24.656770060267093,-30.359592289546725,-35.438664320869435,-19.488534563278535,10.730898005697224,11.600006103515597,12.289897575180447,27.797505187988264,5.545420863055426,50.0495895129211,16.67146302552186,38.92354735045467,-34.262723535156226,93.71729296278166,22.46705075890351,11.126042162466415,11,-16.70000457763669,-29.875007629394503,-36.25000381469724,-16.250007629394503,-10.800003051757784,4,-0.016064283826269454,1.7192997015165012,216.8999938964844,1.6285661969866234,203.8999938964844,1.4324344387029193,206.0,-0.016064283826269454 4311,2022-11-14,221.0,224.3000030517578,218.1000061035156,221.3000030517578,282548.0,-0.013833137077576163,-1.0327889356103053,-0.0555560265050371,67.70369918258105,67.06197245434593,-19.24607634696656,-25.507596167228996,-31.981857300632697,-16.085473962545166,10.40814962166353,6.199996948242216,11.881701079564465,22.75499877929687,-1.0255519965385815,46.53554955513232,10.864723391379158,34.64527416721458,-28.962954385742194,82.73155746933149,14.493458680807521,11.89027538791772,11,-13.599998474121094,-26.775001525878906,-33.14999771118164,-13.150001525878906,-11.5,0,0.0013574798722073567,1.2745116812049007,224.1000061035156,1.7192997015165012,216.8999938964844,1.6285661969866234,203.8999938964844,0.0013574798722073567 4312,2022-11-15,218.3000030517578,222.1999969482422,217.1999969482422,221.5,284244.0,-0.012217180761276869,1.1739173701756422,10.666547988403439,63.04675886534454,66.33688861655304,-14.934189956323877,-21.50819376377254,-29.003881541614817,-13.057523301557836,10.803032792780627,5.0,11.285561313959562,18.530001831054676,-6.318113373986478,43.37811703609583,6.105944228534099,30.954059433575253,-24.19518017435547,74.2543316268405,9.61940968240988,12.42405760252058,11,-10.900001525878906,-24.07500457763672,-30.450000762939453,-10.450004577636719,-6.699996948242216,1,0.03206596382108318,-1.0327889356103053,221.0,1.2745116812049007,224.1000061035156,1.7192997015165012,216.8999938964844,0.03206596382108318 4313,2022-11-16,214.8000030517578,220.5,213.1999969482422,218.1000061035156,217710.0,-0.01603298191054159,-1.2461495123067714,1.0312519371527937,61.42542421337639,66.10712253940423,-9.545659667234986,-16.084155864419017,-25.247946744055128,-9.262559615925795,10.513515702882097,7.3000030517578125,11.478026799330735,13.28500137329101,-10.569691074413981,37.139693820996,1.3576551494385285,25.21234759714349,-18.7514695469996,63.26532274368781,1.8808496636147396,11.92734622385249,11,-7.400001525878906,-20.57500457763672,-27.750003814697266,-7.750007629394531,-6.8000030517578125,2,0.06145249888595927,1.1739173701756422,218.3000030517578,-1.0327889356103053,221.0,1.2745116812049007,224.1000061035156,0.06145249888595927 4314,2022-11-17,213.6000061035156,219.6000061035156,212.8999938964844,215.0,215970.0,-0.005586577891961486,-3.7856917090822466,0.42424018236549227,59.80966951430359,66.429959339662,-5.419686787456612,-13.23542486558523,-24.065033101162555,-7.712503974626003,10.05014473803863,6.700012207031193,10.973799917123642,10.607504272460915,-12.33558867662262,33.55059722154445,-0.8640422020808671,22.079050747002697,-15.724384609042886,5.147146271134689,-50.37723519519443,11.471546474541773,11,-6.20000457763669,-19.375007629394503,-26.875003814697237,-6.875007629394503,-3.0,3,0.02434455430550031,-1.2461495123067714,214.8000030517578,1.1739173701756422,218.3000030517578,-1.0327889356103053,221.0,0.02434455430550031 4315,2022-11-18,217.5,219.0,212.8999938964844,215.1999969482422,188011.0,0.01825839787005612,1.3018877702315486,-1.6428664850135906,68.4774228316294,67.40478972195235,-5.597179961363281,-15.28458773092791,-28.125736289123694,-11.27692331678179,9.56173263047406,6.100006103515597,10.963790542032712,12.834998321533192,-9.150812031415967,34.82080867448235,1.8420931450586124,23.82790349800777,-17.90691579519566,40.35089832702221,-16.515908081815226,10.992905176474576,11,-6.9250030517578125,-18.275001525878906,-34.82500076293945,-14.825004577636719,-4.600006103515597,4,-0.01839080459770115,-3.7856917090822466,213.6000061035156,-1.2461495123067714,214.8000030517578,1.1739173701756422,218.3000030517578,-0.01839080459770115 4316,2022-11-21,217.3999938964844,220.5,213.3999938964844,218.0,404173.0,-0.0004597981770831927,1.5357137018326774,-0.2608718727816612,65.9539375443898,66.73225444477303,-3.0248064459104,-13.81773169743255,-28.339209176104248,-10.844904132430287,10.097818840239176,7.100006103515597,11.84713678029857,11.41749267578129,-10.289314689515948,33.12430004107853,0.5640889931326569,22.270896358429923,-16.192494743968325,48.38708089616659,-8.625303920728108,10.85340368264862,11,-6.824996948242216,-18.17499542236331,-34.72499465942386,-14.724998474121122,-6.099990844726591,0,-0.01885920404707464,1.3018877702315486,217.5,-3.7856917090822466,213.6000061035156,-1.2461495123067714,214.8000030517578,-0.01885920404707464 4317,2022-11-22,220.6999969482422,222.6999969482422,214.5,217.3999938964844,225541.0,0.015179407287973845,1.2465735671898548,-5.499949137887401,69.49558057284578,66.97218104550868,-4.492794245801861,-16.08364597203976,-31.633890851265335,-13.803906258092383,11.331178280244494,8.199996948242188,13.691688729499276,13.537496185302729,-8.695665585547516,35.770657956152974,2.4209152998776062,24.65407707072785,-17.974947744877085,79.59184308987263,19.743680247742248,11.116580885425124,11,-10.125,-18.599998474121094,-38.02499771118164,-18.025001525878906,-5.899993896484375,1,-0.05074760807934575,1.5357137018326774,217.3999938964844,1.3018877702315486,217.5,-3.7856917090822466,213.6000061035156,-0.05074760807934575 4318,2022-11-23,225.0,225.5,220.0,220.6999969482422,168465.0,0.019483475809771944,1.0754705030503164,1.3030300227956961,77.30954776876791,67.40871063310409,-6.129596365242833,-19.492847565891907,-35.76727567061022,-17.831043221887853,12.465105965547748,5.5,14.885015882915951,16.637499237060553,-6.755657677057826,40.03065615117893,4.940920780001363,28.334077694119742,-20.84845374883679,96.03174795399113,28.99596141720501,11.696578457059195,11,-5.3000030517578125,-22.900001525878906,-42.57500076293945,-22.32500457763672,-13.899993896484403,2,-0.059555528428819615,1.2465735671898548,220.6999969482422,1.5357137018326774,217.3999938964844,1.3018877702315486,217.5,-0.059555528428819615 4319,2022-11-24,223.6999969482422,227.6999969482422,222.6000061035156,225.0,223005.0,-0.005777791341145866,-1.914293188010868,-0.3023260765422899,77.30954776876791,67.83684314022292,-4.205866151478375,-17.146292776972587,-34.136628164949656,-16.40666768457794,13.709583791326796,5.099990844726591,14.812942720226715,14.11499633789063,-9.822202223000772,38.052194898782034,2.146397057444915,26.083595618336346,-18.207543472148757,72.97297854594075,-1.1879355735322576,11.968599280445709,11,-3.4000015258789062,-21.0,-44.88750076293945,-21.025001525878906,-9.300003051757784,3,-0.0701832684954159,1.0754705030503164,225.0,1.2465735671898548,220.6999969482422,1.5357137018326774,217.3999938964844,-0.0701832684954159 4320,2022-11-25,226.8999938964844,229.1000061035156,221.8000030517578,223.0,159424.0,0.014304859150188642,-1.3174657766496387,-2.999988262497528,74.68352509366363,68.61237935256544,-7.785661752292839,-19.229329170015916,-36.68634541092777,-19.46401847941334,15.256683726996512,7.300003051757784,15.47840653237239,15.979993438720726,-8.71940443542752,40.67939131286897,3.6302945016466026,28.32969237579485,-19.63093694261906,85.98719428991319,10.649426033356178,12.349698937074129,11,-5.899993896484403,-22.54998779296878,-48.824996948242216,-24.224998474121122,-11.0,4,-0.07183776214822257,-1.914293188010868,223.6999969482422,1.0754705030503164,225.0,1.2465735671898548,220.6999969482422,-0.07183776214822257 4321,2022-11-28,222.6999969482422,228.5,222.1999969482422,225.3999938964844,203112.0,-0.018510344033584758,-2.405409863784265,-0.6923079932704744,65.72503788114989,68.90996590987714,-3.709225343289802,-13.40504752353823,-31.866629749819083,-15.144349983202233,16.970405192100515,6.3000030517578125,14.328234809841092,10.312496948242199,-13.461786949187882,34.08678084567228,-1.5746450004728558,22.199638896957254,-13.247845079411832,56.16433917974648,-15.851999443683994,11.887141948715044,11,-1.6999969482421875,-16.67499542236328,-45.662498474121094,-20.025001525878906,-6.800003051757784,0,-0.044005402721381315,-1.3174657766496387,226.8999938964844,-1.914293188010868,223.6999969482422,1.0754705030503164,225.0,-0.044005402721381315 4322,2022-11-29,219.8000030517578,224.5,219.8000030517578,222.6999969482422,193463.0,-0.013021975465757896,-2.241384027697391,1.0740730275167027,64.74954216563226,69.27931234901669,-0.6415457046019526,-9.263033270311439,-28.198588979764168,-12.194621140792776,18.542502689878205,4.6999969482421875,12.49492870916194,6.322502899169933,-16.66015312002304,29.305158918362906,-5.168825110426553,17.81383090876642,-8.38306575945893,0.0,-67.4932809553298,11.491328009596481,11,1.1999969482421875,-11.599998474121094,-42.250003814697266,-17.675003051757812,-2.100006103515625,1,-0.03867151902631438,-2.405409863784265,222.6999969482422,-1.3174657766496387,226.8999938964844,-1.914293188010868,223.6999969482422,-0.03867151902631438 4323,2022-11-30,223.1000061035156,225.3000030517578,219.5,221.0,893090.0,0.01501366244740554,-1.2745082786311386,-0.7241415597672143,57.01358653249977,68.96863646214959,-2.9506735567698,-11.021308079924864,-30.784360603881993,-15.327795509850318,20.22943568246303,5.8000030517578125,11.465909379217948,8.285005950927712,-13.587472369570804,30.157484271426227,-2.651233209321532,19.221245111176955,-9.91476193009504,37.5000397364044,-25.221916808461884,10.936239160249256,11,-2.1000061035155966,-14.400001525878878,-43.57500457763669,-20.975006103515597,7.399993896484403,2,-0.037203060621641915,-2.241384027697391,219.8000030517578,-2.405409863784265,222.6999969482422,-1.3174657766496387,226.8999938964844,-0.037203060621641915 4324,2022-12-01,226.3999938964844,227.6000061035156,221.8000030517578,225.0,336245.0,0.014791518165345297,2.0526184758952755,0.6666618226207482,52.85358373405028,67.23265434019635,-4.74279598025268,-12.181411957093133,-33.16875028409942,-18.414524138941744,21.689242261835535,5.800003051757784,11.110677559838336,9.829994201660185,-9.593712073552695,29.253700476873064,0.11814106405375924,19.54184733926661,-11.623273530054348,71.87489072488789,12.533577372479769,9.711853137606436,12,-5.149993896484403,-17.699989318847685,-42.42499542236331,-24.824996948242216,2.1000061035155966,3,-0.06757945320424497,-1.2745082786311386,223.1000061035156,-2.241384027697391,219.8000030517578,-2.405409863784265,222.6999969482422,-0.06757945320424497 4325,2022-12-02,223.6999969482422,227.0,219.8000030517578,226.1999969482422,323799.0,-0.01192578189501503,2.512188404826236,-1.7857220708446504,53.38345663384814,65.83593423902506,-1.1966858178396933,-7.1961983626276265,-29.676872503298085,-15.609009651853114,22.971187207367468,7.1999969482421875,11.089198990062073,5.444997406005854,-9.634924576882412,20.52491938889412,-2.094963585438279,12.984958397449986,-7.490948008103572,46.66663275824653,-9.314615240118805,7.539960991444128,12,-1.899993896484375,-14.999992370605469,-39.625,-22.125,8.5,4,-0.04157355019503883,2.0526184758952755,226.3999938964844,-1.2745082786311386,223.1000061035156,-2.241384027697391,219.8000030517578,-0.04157355019503883 4326,2022-12-05,225.8999938964844,229.0,222.6999969482422,223.8000030517578,302255.0,0.0098345864025704,-1.9302318979436135,-0.8399963378906363,59.64466366163888,64.74138791555762,-2.3067378416007784,-7.720684793375369,-30.97539825573014,-17.74550997195351,25.053358123187973,6.3000030517578125,11.405227915885007,6.329994964599649,-6.2859674713465665,18.945957400545865,0.02201374662652711,12.637976182572771,-8.40184924000809,67.36835680509898,13.132658806989717,6.307981217973114,12,-1.599990844726591,-17.199989318847685,-39.98749542236331,-28.024993896484403,5.700012207031193,0,-0.04426737614071108,2.512188404826236,223.6999969482422,2.0526184758952755,226.3999938964844,-1.2745082786311386,223.1000061035156,-0.04426737614071108 4327,2022-12-06,217.3999938964844,227.0,216.3000030517578,223.1000061035156,283868.0,-0.037627269719604395,-1.7088620797552412,-2.714303360581226,52.927919026653775,62.03231805532272,6.342959114986172,1.7678004724388927,-21.68957283739212,-9.29147076907023,26.09018809608609,10.699996948242188,10.592787347673635,-2.7400047302245696,-13.69530118233817,8.215291721889031,-8.21765295628137,2.7376434958322307,11.700012207031193,8.661347315353813,-42.596717023112795,5.477648226056793,12,5.300010681152315,-8.699989318847685,-31.137496948242216,-24.324996948242216,14.300003051757784,1,-0.006899724204749602,-1.9302318979436135,225.8999938964844,2.512188404826236,223.6999969482422,2.0526184758952755,226.3999938964844,-0.006899724204749602 4328,2022-12-07,216.1000061035156,217.3999938964844,213.3999938964844,216.6999969482422,269486.0,-0.0059797048273506626,3.0000305178108437,0.10526132628040308,52.80899069041781,59.31003393550605,6.9819438288095625,4.246358951662842,-19.734839253273122,-8.05664694092252,27.014091441035994,4.0,10.044900968769923,-4.649993133544939,-12.796412983130665,3.496426716040787,-8.723203058337788,-0.5767832087520901,12.899993896484403,17.30776378621238,-38.1396259892436,4.07320992479286,12,5.149993896484403,-7.400001525878878,-28.787506103515597,-24.32500457763669,23.699996948242216,2,0.007403937064028421,-1.7088620797552412,217.3999938964844,-1.9302318979436135,225.8999938964844,2.512188404826236,223.6999969482422,0.007403937064028421 4329,2022-12-08,215.3000030517578,217.0,212.3999938964844,216.0,197743.0,-0.003702003836939083,2.4074157798662665,1.166679382518192,47.34299748377279,56.27219753440706,7.224874238167985,5.186250491364461,-18.05989310288362,-7.4532617675967,26.77756670089584,4.600006103515597,8.899974683218886,-5.369996643066401,-13.704852579047156,2.9648592929143547,-9.537424611056792,-1.2025686750760087,13.075996704101556,17.469928246949483,-38.23937260780238,4.167427967990379,12,5.399993896484375,-6.599998474121094,-27.512500762939453,-24.12500762939453,20.199996948242188,3,0.07059914878212115,3.0000305178108437,216.1000061035156,-1.7088620797552412,217.3999938964844,-1.9302318979436135,225.8999938964844,0.07059914878212115 4330,2022-12-09,220.5,221.3000030517578,215.3999938964844,218.8000030517578,158713.0,0.02415233104753889,2.575759817634503,-2.428577656675749,53.33334208389907,54.895342445823644,1.141620348190429,-0.3133437161278039,-22.511193606137454,-12.912647668219222,26.053848912966515,6.0,6.90508447783057,0.010000610351568184,-8.166958227681192,8.186959448384329,-4.078478808664812,4.098480029367948,6.917439404296857,48.795199549957715,-7.5164376468807035,4.088479419016385,12,0.1999969482421875,-11.799995422363281,-31.875,-30.224998474121094,14.100006103515597,4,0.03628117913832196,2.4074157798662665,215.3000030517578,3.0000305178108437,216.1000061035156,-1.7088620797552412,217.3999938964844,0.03628117913832196 4331,2022-12-12,221.3000030517578,221.3000030517578,217.1999969482422,219.8999938964844,163101.0,0.0036281317540036717,4.857113273969766,0.82353627559216,50.68182559053288,53.33226282636816,0.13649810190716494,-1.1486086675698175,-22.579677004544095,-13.934893383052952,25.29102051649171,4.100006103515625,4.930996828411537,0.7950035095214787,-7.386993678827423,8.97700069787038,-3.295995084652958,4.886002103695915,5.216389622070295,60.95894133311587,7.278472057300981,4.090998594174447,12,-0.600006103515625,-12.599998474121094,-31.587501525878906,-31.025001525878906,3.6999969482421875,0,0.04925437752450046,2.575759817634503,220.5,2.4074157798662665,215.3000030517578,3.0000305178108437,216.1000061035156,0.04925437752450046 4332,2022-12-13,225.3000030517578,228.1999969482422,219.1000061035156,221.3000030517578,256586.0,0.0180750110476251,-1.1666660611587163,2.8571241730335943,50.34325318331057,52.59111467645825,-3.3539888597339598,-4.845741116836393,-26.083183426862263,-18.049909987030134,24.910966009544904,9.099990844726591,3.1144077299325943,4.445003509521484,-3.9362935837440034,12.826300602786972,0.2543549628887547,8.635652056154214,-12.900009155273409,81.64561179523479,31.945784832141797,4.190648546632738,12,-4.600006103515625,-13.425003051757812,-35.337501525878906,-35.025001525878906,6.5,1,0.027962729544706244,4.857113273969766,221.3000030517578,2.575759817634503,220.5,2.4074157798662665,215.3000030517578,0.027962729544706244 4333,2022-12-14,228.0,229.6000061035156,223.0,225.1999969482422,222373.0,0.011984007597292123,1.1999964396249514,0.7000007629394531,54.76719161232761,52.80373777404461,-5.907011815370652,-6.857721830890455,-28.13224325110835,-20.85358424100923,25.142120088975684,6.600006103515597,2.270996273355422,6.4850006103515625,-1.9672830755314124,14.937284296234537,2.2588587674100893,10.711142453293036,-15.284006042480428,90.69764553503322,42.126528776099505,4.226141842941485,12,-7.0,-15.875,-37.087501525878906,-40.775001525878906,9.5,2,0.01622805679053596,-1.1666660611587163,225.3000030517578,4.857113273969766,221.3000030517578,2.575759817634503,220.5,0.01622805679053596 4334,2022-12-15,218.8000030517578,224.5,217.3000030517578,224.5,404018.0,-0.04035086380807973,1.52631607126126,-2.035710977051896,42.07436679708811,51.54717223662683,2.348526883959721,2.9005321441135266,-18.324824649639112,-11.947535448569255,25.078958330795707,10.699996948242188,1.4473806688128263,-2.9749961853027287,-10.689880100091955,4.739887729486497,-6.8324381426973275,0.8824457720918701,-5.408648608398408,23.943705862378632,-19.072706266896343,3.8574419573946117,12,2.1999969482421875,-6.6750030517578125,-27.88750457763672,-31.57500457763672,15.899993896484375,3,0.09597806081854765,1.1999964396249514,228.0,-1.1666660611587163,225.3000030517578,4.857113273969766,221.3000030517578,0.09597806081854765 4335,2022-12-16,213.5,219.6000061035156,213.0,218.6999969482422,448534.0,-0.02422304834476663,-1.1290352748921333,0.91228065478979,41.18773671965642,49.49640257640655,6.7604346816913505,8.311642444489536,-12.06671220774706,-7.098231027972531,24.778774492269555,6.600006103515597,0.8090743469686288,-8.074999237060553,-16.436783289146774,0.2867848150256691,-12.25589126310365,-3.894107211017456,16.100006103515597,3.0120470852966044,-36.75740359377399,4.180892026043104,12,7.5,7.5,-16.987503051757812,-23.57500457763672,19.600006103515597,4,0.10304449648711933,1.52631607126126,218.8000030517578,1.1999964396249514,228.0,-1.1666660611587163,225.3000030517578,0.10304449648711933 4336,2022-12-19,213.3000030517578,215.1999969482422,209.6000061035156,214.3999938964844,184803.0,-0.0009367538559352795,3.148146055033449,0.2115368250549518,43.43433938650384,48.44156039416768,5.571015383921377,8.63125836216642,-10.878280739606964,-7.313156580774262,24.144025541161117,5.599990844726591,0.09046376419942703,-8.069996643066418,-17.041550525512747,0.9015572393799118,-12.555773584289597,-3.5842197018432387,15.968002929687486,18.49998474121108,-25.213606708495504,4.485776941223171,12,6.300003051757784,6.300003051757784,-12.487503051757812,-19.07500457763672,22.199996948242188,0,0.0998593659025373,-1.1290352748921333,213.5,1.52631607126126,218.8000030517578,1.1999964396249514,228.0,0.0998593659025373 4337,2022-12-20,209.5,212.3000030517578,207.3999938964844,211.8999938964844,203562.0,-0.01781529769052903,2.062494039558242,2.181830792492583,36.3999855956944,46.61833760586507,9.088287292010364,12.173294863861258,-6.047532320196126,-3.9320313268513587,23.33179994099378,5.900009155273409,-0.6241605861823984,-11.309999847412115,-21.737672475209592,-0.8823272196146377,-16.52383616131084,-6.096163533513391,18.981285986328118,9.459481751323011,-33.592612550346985,5.213836313898734,12,9.0,9.0,-8.6875,-15.275001525878906,28.300003051757812,1,0.07398568019093088,3.148146055033449,213.3000030517578,-1.1290352748921333,213.5,1.52631607126126,218.8000030517578,0.07398568019093088 4338,2022-12-21,211.6000061035156,211.8999938964844,208.0,210.0,204150.0,0.01002389548217475,2.5454785057358995,-0.6666709052299435,34.8360742878083,45.228679472980126,7.021179881186896,9.505261766620919,-7.016334697565981,-6.465310236047259,22.209515785231098,3.8999938964844034,-1.8538105150676643,-8.539994049072305,-19.54035370555718,2.4603656074125695,-14.040173877314743,-3.039814220829868,15.61640235742189,24.56146612817706,-14.231517445490923,5.500179828242436,12,6.899993896484403,6.899993896484403,-10.787506103515597,-17.375007629394503,23.5,2,0.0954631208203287,2.062494039558242,209.5,3.148146055033449,213.3000030517578,-1.1290352748921333,213.5,0.0954631208203287 4339,2022-12-22,208.0,214.1999969482422,207.5,211.6000061035156,112467.0,-0.01701326086802879,-1.9130382862412345,-2.24999523164663,34.20523348865369,43.10333407350842,10.590486110539985,12.510158120287144,-2.3584386505026487,-3.381391302034558,20.766216859272546,6.6999969482421875,-2.3006452382377347,-11.355000305175793,-23.469968133428807,0.759967523077222,-17.412484219302314,-5.297516391049271,18.027423587070302,4.918077894789294,-31.520746831350415,6.057483914126507,12,10.5,10.5,-7.1875,-13.775001525878906,23.0,3,0.14182692307692313,2.5454785057358995,211.6000061035156,2.062494039558242,209.5,3.148146055033449,213.3000030517578,0.14182692307692313 4340,2022-12-23,210.6000061035156,213.0,207.6000061035156,208.0,76127.0,0.012500029343824881,-2.1764727001821718,-0.7222226931717013,34.73055296504725,41.330970448454465,7.195128115219461,9.092566016513558,-3.88560452592597,-6.35507770215176,19.11655496158531,5.399993896484403,-2.6092062218556293,-7.939994812011747,-20.110776312706037,4.230786688682542,-14.025385562358906,-1.8546040616645882,14.309771702119548,41.02578147466299,8.14823580030847,6.085390750347151,12,7.899993896484403,7.899993896484403,-9.787506103515597,-16.375007629394503,24.59999084472659,4,0.11443490097944631,-1.9130382862412345,208.0,2.5454785057358995,211.6000061035156,2.062494039558242,209.5,0.11443490097944631 4341,2022-12-27,212.8999938964844,215.3000030517578,210.8000030517578,210.8000030517578,51857.0,0.01092111930822215,-3.2857329700272477,0.807686890383484,44.87471454937904,40.7233550446843,3.9988101882838976,6.346110672758584,-5.321809759051092,-9.094210701351813,17.500474352123533,4.699996948242216,-2.5164201515374316,-5.150006866455044,-17.40441307978122,7.1043993468711335,-11.277209973118147,0.977196240208059,10.959196874601702,69.62017248206153,32.28817762966402,6.12720310666309,12,5.600006103515597,5.600006103515597,-7.999996185302763,-18.67499542236331,31.700012207031193,1,0.09488028551495775,-2.1764727001821718,210.6000061035156,-1.9130382862412345,208.0,2.5454785057358995,211.6000061035156,0.09488028551495775 4342,2022-12-28,211.3000030517578,214.6000061035156,210.6000061035156,212.8999938964844,120958.0,-0.007515222595565363,-1.666680230103659,-0.7619037238873784,44.57013191949024,39.59034841214681,3.8040988130130984,7.669891507771183,-3.0409636120452888,-7.836953991703268,16.246414317352276,4.0,-3.207319810364197,-6.324997711181652,-18.909007626741584,6.25901220437828,-12.617002668961618,-0.03299275340168606,11.57163590685218,48.71796878209479,8.487333281245668,6.292004957779968,12,4.649993896484375,7.1999969482421875,-6.400005340576172,-17.07500457763672,31.399993896484375,2,0.11452908944026108,-3.2857329700272477,212.8999938964844,-2.1764727001821718,210.6000061035156,-1.9130382862412345,208.0,0.11452908944026108 4343,2022-12-29,214.8000030517578,214.8999938964844,210.0,211.1000061035156,105018.0,0.01656412659465345,1.512831146880321,-2.3125113249472857,49.466950890117836,40.411746644705666,-1.9726788834494187,3.706213156667303,-5.550720370728101,-11.828873551414517,14.801949901541327,4.899993896484403,-3.781179668446441,-2.4099975585937443,-14.779379344972682,9.959384227785193,-8.594688451783213,3.7746933345957245,7.143337203124645,93.58974609776185,48.39475606241858,6.184690893189471,12,-1.3000030517578125,3.6999969482421875,-8.462505340576172,-20.57500457763672,21.5,3,0.10707634857182913,-1.666680230103659,211.3000030517578,-3.2857329700272477,212.8999938964844,-2.1764727001821718,210.6000061035156,0.10707634857182913 4344,2022-12-30,211.1000061035156,214.8999938964844,211.1000061035156,213.5,189578.0,-0.01722531143237771,-2.1666645473849906,-0.6486475340539364,39.647582422679235,40.24061838948598,0.5813439529201787,6.53632293817796,-1.0168454661792055,-8.676046445592164,13.034719923101168,3.799987792968807,-4.815419171720606,-5.344995117187523,-17.20318529056445,6.513195056189403,-11.274090203875971,0.5840999695009259,9.970733369862984,45.454563469651674,0.6854408153685938,5.929095086688457,12,0.24999237060549717,7.399993896484403,-0.20000839233395595,-16.875007629394503,24.399993896484403,4,0.11369019093363408,1.512831146880321,214.8000030517578,-1.666680230103659,211.3000030517578,-3.2857329700272477,212.8999938964844,0.11369019093363408 4345,2023-01-02,214.3999938964844,214.5,210.6999969482422,214.1999969482422,72763.0,0.015632343427553597,17.999580392904825,-0.08333227369252004,42.797482011982176,40.169856458983574,-2.8804658807131602,2.6391912824218196,-3.427416399315831,-12.487215878505964,11.54832835450778,3.8000030517578125,-6.359816870415926,-1.5800071716308253,-12.960061666960883,9.800047323699232,-7.270034419295854,4.110020076034203,5.850500842280525,83.01870496140734,38.632837929241475,5.690027247665026,1,-3.0499954223633097,4.100006103515597,-2.899997711181669,-19.574996948242216,19.100006103515597,0,0.07742540380635621,-2.1666645473849906,211.1000061035156,1.512831146880321,214.8000030517578,-1.666680230103659,211.3000030517578,0.07742540380635621 4346,2023-01-03,215.8999938964844,218.1000061035156,213.3999938964844,214.3000030517578,125288.0,0.006996268855885335,-1.7647056183607746,8.000076295108489,39.64756213842287,40.530698297064504,-4.439760250657997,0.37060493666245975,-4.227897007190592,-14.49007451525307,9.97663425898852,4.700012207031193,-6.512680614867008,0.41999282836917473,-9.959662727591791,10.79964838433014,-4.769834949611322,5.609820606349672,3.579470791743688,72.8393759348362,31.796537332447087,5.189827777980484,1,-3.099990844726591,2.6000061035155966,-3.224990844726591,-20.374992370605497,19.40000915527341,1,0.08939325427221356,17.999580392904825,214.3999938964844,-2.1666645473849906,211.1000061035156,1.512831146880321,214.8000030517578,0.08939325427221356 4347,2023-01-04,215.8999938964844,218.5,213.1999969482422,218.0,202906.0,0.0,2.419350075309359,-1.3125113249472682,35.83136851027706,40.64128654400548,-3.8402981055884595,0.2661104392186644,-3.70899456157926,-15.020392182953884,9.546373564131446,5.3000030517578125,-6.216323320470451,0.49499282836916336,-9.847860859607636,10.837846516345962,-4.676434015619236,5.666419672357563,2.8547025442390748,69.41169289981652,33.21850372300612,5.171426843988399,1,-2.8999938964844034,2.6000061035155966,-2.3874931335449503,-20.374992370605497,14.200012207031193,2,0.1329319732208596,-1.7647056183607746,215.8999938964844,17.999580392904825,214.3999938964844,-2.1666645473849906,211.1000061035156,0.1329319732208596 4348,2023-01-05,217.6999969482422,220.8000030517578,215.6000061035156,215.8999938964844,169087.0,0.008337207515720424,-3.3333693613503357,-0.8571418191330107,48.441917161604906,42.223140285444515,-5.234483169902148,-1.4839628900340358,-5.084208026175531,-17.29293846630938,9.710420172836443,5.199996948242216,-6.0171570780912305,2.214996337890625,-8.175134931298459,12.605127607079709,-2.980069296703931,7.410061972485181,-10.300003051757784,69.30688881032884,30.26033690969929,5.195065634594544,1,-3.4999923706054688,0.8000030517578125,-3.099994659423828,-22.17499542236328,18.100006103515625,3,0.11483693316699362,2.419350075309359,215.8999938964844,-1.7647056183607746,215.8999938964844,17.999580392904825,214.3999938964844,0.11483693316699362 4349,2023-01-09,230.5,232.5,219.6999969482422,220.0,568946.0,0.05879652379968103,-1.306305588012922,5.8333234433943195,69.85981874835109,46.12639203914494,-16.212094224237035,-13.794061983285843,-17.24550973398351,-30.33138902800502,10.577618670056301,14.800003051757812,-4.721638393543515,14.254999542236334,1.8865386396419126,26.623460444830755,8.070769090939137,20.43922999353353,-22.832005920410126,90.82568935769606,45.27036352652247,6.184230451297204,1,-9.25,-10.550003051757812,-15.64999771118164,-34.974998474121094,5.399993896484403,0,0.02516270304450252,-3.3333693613503357,217.6999969482422,2.419350075309359,215.8999938964844,-1.7647056183607746,215.8999938964844,0.02516270304450252 4350,2023-01-10,228.5,229.0,226.0,228.1000061035156,174046.0,-0.008676789587852451,3.2857329700272477,0.03809465680803842,67.04035882110432,48.58924140266997,-12.746376010757018,-11.767308021498394,-14.647505853321093,-28.483294120911438,10.915091442034907,4.5,-3.449255431210105,11.854999542236328,-1.5655613676516111,25.275560452124267,5.144719087292344,18.565279997180312,-19.838725683593708,79.27461467610655,29.045433569913293,6.710280454943972,1,-7.25,-8.550003051757812,-13.52499771118164,-32.974998474121094,9.399993896484403,1,0.03063457330415753,-1.306305588012922,230.5,-3.3333693613503357,217.6999969482422,2.419350075309359,215.8999938964844,0.03063457330415753 4351,2023-01-11,232.1999969482422,233.5,227.6999969482422,228.5,186917.0,0.0161925468194406,-1.188679136640938,9.250133516440938,75.50562329431537,52.026518222094985,-14.997956687473788,-15.39831472908466,-17.473345624133913,-32.28967549540101,11.432765779575957,5.8000030517578125,-1.6306918320408101,15.009996795654303,0.0020846001868335406,30.01790899112177,7.506040697920582,22.513952893388023,-22.585173604492155,93.59604504273588,36.6313649282382,7.503956097733734,1,-10.449996948242188,-11.75,-16.949993133544922,-36.67499542236328,6.0,2,0.005598635094071991,3.2857329700272477,228.5,-1.306305588012922,230.5,-3.3333693613503357,217.6999969482422,0.005598635094071991 4352,2023-01-12,231.6000061035156,236.1000061035156,229.5,232.6000061035156,270494.0,-0.002583939933730184,-1.5384579269223262,-0.27027049318921326,73.25583045840978,54.66972706301631,-12.533632095696419,-15.075049157330113,-16.13805245702224,-31.738366247559156,11.228084500471377,6.600006103515597,0.10885184945266246,14.095005798339827,-1.8639508208736686,30.053962417553322,6.115527488733079,22.074484107946574,-20.552072160390566,78.04878048780488,16.283666021817808,7.979478309606749,1,-8.20000457763669,-9.850006103515597,-15.100002288818331,-36.07500457763669,1.3999938964844034,3,0.015975806782096758,-1.188679136640938,232.1999969482422,3.2857329700272477,228.5,-1.306305588012922,230.5,0.015975806782096758 4353,2023-01-13,231.6999969482422,232.3999938964844,228.1999969482422,231.8000030517578,143731.0,0.00043173938726881467,5.4615944410533315,0.100006103515625,80.00003090391228,59.15333244981997,-11.157594830452581,-15.687962899951572,-15.433226362938996,-31.90611200221187,10.754874102734481,4.199996948242216,1.1391392261010935,14.009996795654303,-2.5361925892012778,30.556186180509883,5.736902103226498,22.283091488082107,-18.647897232285914,73.17069085989753,4.040699191663592,8.273094692427794,1,-8.299995422363281,-9.949996948242188,-15.999992370605469,-36.17499542236328,-2.300003051757784,4,-0.006905441803195189,-1.5384579269223262,231.6000061035156,-1.188679136640938,232.1999969482422,3.2857329700272477,228.5,-0.006905441803195189 4354,2023-01-16,239.8000030517578,239.8000030517578,231.3999938964844,233.1999969482422,203411.0,0.03495902550799346,1.5454549658064638,-65.99603295697284,82.44447405782805,63.558553788247295,-16.492767184460774,-23.330186124906334,-22.454897567271416,-40.04821707860805,11.489837354475943,8.400009155273409,2.641497945329405,21.060002899169916,1.7781164345011575,40.341889363838675,11.419059666835523,30.70094613150431,-24.904070824796804,100.0,26.186659670856642,9.640943232334383,1,-13.300003051757812,-16.20000457763672,-24.825000762939453,-44.275001525878906,-15.800003051757812,0,-0.016680566927001483,5.4615944410533315,231.6999969482422,-1.5384579269223262,231.6000061035156,-1.188679136640938,232.1999969482422,-0.016680566927001483 4355,2023-01-17,235.5,238.1999969482422,231.3000030517578,237.0,303661.0,-0.017931622172789208,2.538463946163778,-0.22727251709676374,74.04257529567971,67.38022191683139,-9.929124136605367,-18.232268565106352,-17.062383702011857,-35.66565360425756,12.925935118308518,8.5,3.656273672901932,15.65999984741211,-4.835175117796354,36.15517481262057,5.412412364807892,25.907587330016327,-18.1136606905593,64.46280262198827,-9.472773583660043,10.247587482604231,1,-9.0,-11.900001525878906,-20.799999237060547,-39.974998474121094,-9.600006103515597,1,0.0016984878831609596,1.5454549658064638,239.8000030517578,5.4615944410533315,231.6999969482422,-1.5384579269223262,231.6000061035156,0.0016984878831609596 4356,2023-01-18,234.6000061035156,241.1000061035156,232.0,235.0,346174.0,-0.0038216301336917446,-2.249998637609594,0.26666259765626893,75.16200526313177,71.75029266714857,-6.814159255014403,-16.500713303325313,-15.367296032749067,-34.596481593437545,15.011785070541913,9.100006103515597,5.634286133542531,13.695005798339821,-7.568502067689167,34.95851366436881,3.063251865325327,24.326759731354315,-14.97230041984318,49.612438861387496,-26.37646163813151,10.631753933014492,1,-6.25,-10.350006103515597,-19.900005340576143,-39.07500457763669,-6.200012207031193,2,0.014066443764339409,2.538463946163778,235.5,1.5454549658064638,239.8000030517578,5.4615944410533315,231.6999969482422,0.014066443764339409 4357,2023-01-19,225.0,235.3999938964844,224.6999969482422,233.1000061035156,324926.0,-0.0409207410646002,-1.4597659620740764,20.250324254213794,59.7328254833529,73.00483803623169,4.707472312327013,-5.9868980214222915,-5.273678453184715,-24.871823270069967,16.464575039048125,10.699996948242216,7.143959843683348,3.3199996948242188,-17.31381074333902,23.953810132987456,-6.996905524257386,13.636904913905823,-2.7956182659463877,1.8292858797663951,-68.96173865790195,10.316905219081619,1,5.400001525878906,-0.75,-10.299999237060547,-29.474998474121094,-0.3999938964844034,3,0.05866665310329866,-2.249998637609594,234.6000061035156,2.538463946163778,235.5,1.5454549658064638,239.8000030517578,0.05866665310329866 4358,2023-01-20,231.8000030517578,233.1000061035156,225.8000030517578,226.8999938964844,166955.0,0.030222235785590357,-1.0563415394203721,-0.6049389460517428,68.6486510264494,72.87026384490929,0.13174522738574979,-11.801019039828134,-11.423176368908912,-31.45686866351133,17.99587558267731,8.100006103515597,9.010423721589461,9.110002899169928,-11.423606578390832,29.643612376730687,-1.1568018396104662,19.37680763795032,-7.328146393368769,43.29269597531062,-29.434902122228934,10.266804738780385,1,1.0999984741210938,-7.5500030517578125,-15.512504577636719,-36.275001525878906,-6.5,4,0.005176863384140029,-1.4597659620740764,225.0,-2.249998637609594,234.6000061035156,2.538463946163778,235.5,0.005176863384140029 4359,2023-01-23,237.5,237.8999938964844,233.0,233.0,259996.0,0.02459015044520707,-1.1777750651041794,0.9183656310431751,69.94819390207067,73.19335663168333,-4.996293425877866,-15.997851146961693,-16.812114686127416,-36.75648935611491,19.94025964181448,6.099990844726591,11.366646967050741,13.33499984741212,-6.992662416699147,33.66266211152339,3.1711687153564867,23.498830979467755,-12.800003051757812,78.048755525493,6.34932752038516,10.16383113205564,1,-4.599998474121094,-13.25,-20.9375,-41.724998474121094,-14.5,0,-0.03410528885690778,-1.0563415394203721,231.8000030517578,-1.4597659620740764,225.0,-2.249998637609594,234.6000061035156,-0.03410528885690778 4360,2023-01-24,234.6999969482422,238.6999969482422,231.8999938964844,238.3000030517578,164378.0,-0.011789486533717142,2.0909147656732125,-0.8000013563368056,65.8783817744065,72.12366312947123,-1.3682153195340163,-11.910416289542269,-13.959289353749,-33.64417118747593,21.91180254234803,6.800003051757784,13.02802420787313,9.329997253417957,-10.46209270476163,29.122087211597545,-0.5660477256718366,19.22604223250775,-8.899993896484375,60.97557571658129,-10.142621843413167,9.896044979089796,1,-1.7999954223632812,-10.449996948242188,-18.137496948242188,-38.92499542236328,-10.199996948242188,1,-0.04559010263047358,-1.1777750651041794,237.5,-1.0563415394203721,231.8000030517578,-1.4597659620740764,225.0,-0.04559010263047358 4361,2023-01-25,233.1000061035156,236.1000061035156,229.8999938964844,234.6999969482422,185826.0,-0.0068171745442306975,1.818181502918248,0.4444411477980836,64.1447497206737,71.11132082527833,0.41668669392524293,-9.190710324550793,-12.224041428636582,-31.669339621591092,23.49735810475147,6.200012207031193,12.657044191072998,6.720005798339827,-12.44439292838237,25.884404525062024,-2.862193565021272,16.302205161700925,-5.464002685546859,60.000065394810065,-10.865797946395304,9.582199363361102,1,-0.20000457763669033,-8.850006103515597,-12.100006103515597,-37.32500457763669,-8.5,2,-0.03088808244747021,2.0909147656732125,234.6999969482422,-1.1777750651041794,237.5,-1.0563415394203721,231.8000030517578,-0.03088808244747021 4362,2023-01-26,235.5,237.8999938964844,233.1000061035156,235.1000061035156,222153.0,0.010295983842311118,-1.1818156597007863,-0.2499976158005798,64.49512153480606,69.38855311759986,-1.5331414299167534,-10.208118360124445,-14.371059109393286,-33.703875596556315,25.270994812218227,4.799987792968807,12.623533718021406,7.909999847412109,-10.276394331235792,26.09639402606001,-1.1831972419118415,17.00319693673606,-6.24831625976563,75.19381036983064,3.9601103278650243,9.093197089323954,1,-2.5999984741210938,-11.25,-15.899993896484403,-39.724998474121094,-9.100006103515597,3,-0.030148645874800817,1.818181502918248,233.1000061035156,2.0909147656732125,234.6999969482422,-1.1777750651041794,237.5,-0.030148645874800817 4363,2023-01-27,237.8000030517578,237.8999938964844,234.3000030517578,236.1999969482422,157858.0,0.009766467311073557,3.0000169543249537,4.000076295109199,57.17092938655145,66.58038148745801,-3.214948451438829,-11.274731621583783,-16.27331116361256,-35.6149493582198,27.24657663606148,3.599990844726591,11.918031838301516,9.060002899169916,-8.622867587992204,26.742873386332036,0.21856765558885627,17.901438142750976,-7.900009155273409,89.77280017755672,20.14914976403844,8.841435243581063,1,-4.900001525878906,-13.5,-19.300003051757812,-42.025001525878906,-10.300003051757812,4,-0.055508817404721356,-1.1818156597007863,235.5,1.818181502918248,233.1000061035156,2.0909147656732125,234.6999969482422,-0.055508817404721356 4364,2023-01-30,235.1000061035156,237.3999938964844,233.0,237.3999938964844,147361.0,-0.011354066079025893,2.826101955789013,-1.437486887028207,56.39535777737293,64.61957954097949,-1.3988633101102153,-7.04576481027712,-13.160051247397092,-32.668705554247,29.230219376703438,4.8000030517578125,11.353621560264088,5.160005950927712,-10.639586660787757,20.95959856264318,-2.7397903549300224,13.059802256785446,-3.8560107421874363,59.09102731495645,-8.927178478521682,7.899796305857736,1,-2.2000045776366903,-10.800003051757784,-16.600006103515597,-39.32500457763669,-11.600006103515597,0,-0.04168440151993358,3.0000169543249537,237.8000030517578,-1.1818156597007863,235.5,1.818181502918248,233.1000061035156,-0.04168440151993358 4365,2023-01-31,231.0,235.1000061035156,229.5,235.1000061035156,349080.0,-0.01743941300329166,1.731706227809684,1.782620810444972,48.84615644195453,61.695596338626466,2.230220974339062,-1.7269022283368258,-8.81163171340637,-28.437201901244464,31.143952361527106,5.600006103515597,10.439410806223009,0.22999954223632812,-13.77438057641723,14.234379660889886,-6.772190517090451,7.232189601563107,10.100006103515597,17.857155832312994,-44.98717614026346,7.002190059326775,1,0.6999969482421875,-6.649993896484403,-12.5,-35.224998474121094,-10.0,1,-0.03463203463203468,2.826101955789013,235.1000061035156,3.0000169543249537,237.8000030517578,-1.1818156597007863,235.5,-0.03463203463203468 4366,2023-02-01,235.1999969482422,236.8000030517578,230.8000030517578,231.0,370946.0,0.018181804970745397,-1.6087008442107706,-1.0243879746034652,53.23740237186391,60.973882659572126,-2.0961494686124524,-4.645007079108524,-12.706065164004343,-32.55339227148437,32.61096539755242,6.0,8.610845435211928,3.464996337890625,-8.77356149592228,15.70355417170353,-2.6542825790158417,9.584275254797092,5.668009033203106,67.85715583231283,6.649561851510661,6.119278916906453,2,-2.9499969482421875,-9.649993896484375,-16.699996948242188,-39.42499542236328,-18.300003051757784,2,-0.0454931848940322,1.731706227809684,231.0,2.826101955789013,235.1000061035156,3.0000169543249537,237.8000030517578,-0.0454931848940322 4367,2023-02-02,244.6000061035156,246.1999969482422,230.3999938964844,236.8000030517578,779253.0,0.039966025838605646,1.8727318125385755,1.8571449331700816,59.938372369416854,60.006073919901844,-9.413440065340325,-12.421495831477557,-21.79136707459935,-41.67197590698308,34.461261666104924,15.800003051757784,7.67195647130319,11.430004882812483,0.33195091900762463,22.52805884661734,5.88097790091004,16.979031864714926,-15.100006103515597,90.41921474785057,29.455659293973852,5.549026981902433,2,-6.750007629394503,-16.500007629394503,-26.100006103515597,-43.82500457763669,-34.6000061035156,3,-0.08176614677407623,-1.6087008442107706,235.1999969482422,1.731706227809684,231.0,2.826101955789013,235.1000061035156,-0.08176614677407623 4368,2023-02-03,242.6999969482422,244.6000061035156,235.3000030517578,243.1999969482422,361803.0,-0.007767821373108719,4.636334211864878,-0.06410253902238174,52.470181680930736,58.064072561997406,-6.486826073824261,-9.014706744571356,-19.730863524497806,-39.44364599065807,36.029153848664095,9.300003051757784,6.6880695524518785,8.279995727539074,-0.9571386520773331,17.51713010715548,3.6614285377308704,12.898562917347277,-12.86599700927735,79.04191233778397,22.065428913658963,4.618567189808209,2,-4.849998474121094,-14.599998474121094,-25.474998474121094,-41.92499542236328,-38.300003051757784,4,-0.06716111766261745,1.8727318125385755,244.6000061035156,-1.6087008442107706,235.1999969482422,1.731706227809684,231.0,-0.06716111766261745 4369,2023-02-06,236.3000030517578,241.0,234.6000061035156,241.0,323925.0,-0.026369979303498825,1.723403426412019,9.399993896484375,50.65789721348928,56.37290761078437,-0.30726477390143714,-2.274528124314287,-13.199525278866219,-32.662192652751656,36.10968973332217,8.099990844726591,7.113233389334226,1.5900016784667912,-7.491826220007084,10.671829576940667,-2.9509122707701465,6.130915627703729,-6.138683172607415,40.718588589164796,-14.67844725346849,4.540913949236937,2,1.5499954223632812,-7.850006103515625,-20.300003051757812,-32.650001525878906,-23.199996948242216,0,-0.03724080803261909,4.636334211864878,242.6999969482422,1.8727318125385755,244.6000061035156,-1.6087008442107706,235.1999969482422,-0.03724080803261909 4370,2023-02-07,235.5,237.6999969482422,233.8999938964844,236.3000030517578,241238.0,-0.003385539743656185,1.1111181753832562,0.17021352578899354,50.74134572940016,54.883640500642876,0.6907974190980326,-0.973105478962367,-12.377927196500735,-31.344990560035285,36.141036675227596,3.800003051757784,6.404594037582314,0.4399986267089844,-8.160956903647303,9.040954157065272,-3.8604791384691737,4.740476391887142,-5.017906579467763,32.278513407933865,-22.865006441248376,4.300477765178145,2,2.3499984741210938,-7.0500030517578125,-20.575000762939453,-31.849998474121094,-30.300003051757812,1,-0.05095541401273884,1.723403426412019,236.3000030517578,4.636334211864878,242.6999969482422,1.8727318125385755,244.6000061035156,-0.05095541401273884 4371,2023-02-08,233.5,239.1000061035156,233.1000061035156,237.8000030517578,474343.0,-0.00849256900212314,-1.3529454003643901,5.3749833107631275,58.003765558359554,54.16237872548215,3.077092588212679,1.1903088858742308,-10.2437279276472,-28.831775496202482,35.766649642079095,6.0,5.036689213577972,-1.6250015258789006,-10.15430148782039,6.904298436062589,-5.889651506849646,2.6396484550918444,-2.7035485089135705,19.62028800475905,-40.52111259388158,4.264649980970747,2,4.349998474121094,-3.8000030517578125,-18.575000762939453,-29.849998474121094,-26.899993896484403,2,-0.05353319057815842,1.1111181753832562,235.5,1.723403426412019,236.3000030517578,4.636334211864878,242.6999969482422,-0.05353319057815842 4372,2023-02-09,235.3000030517578,237.3000030517578,233.1000061035156,235.5,425470.0,0.007708792512881368,1.2105229343431045,0.046510885186565175,53.63825317658763,53.769859146597284,1.392134328354416,-0.33548767601232043,-11.792358845190876,-30.019058762709165,35.12636618047546,4.199996948242216,4.138469842968647,-0.009998321533203125,-8.376322845344617,8.356326202278211,-4.193160583438896,4.17316394037249,-4.195480651528271,19.130408245584487,-41.36007873420104,4.183162261905701,2,2.5499954223632812,-5.600006103515625,-19.650001525878906,-30.699996948242188,-33.30000305175781,3,-0.07819808294361152,-1.3529454003643901,233.5,1.1111181753832562,235.5,1.723403426412019,236.3000030517578,-0.07819808294361152 4373,2023-02-10,230.1000061035156,237.1000061035156,228.3000030517578,233.5,251890.0,-0.022099434257544015,-1.5142865862165098,17.000228885328593,42.22689816426531,52.195585856251995,6.017865482978351,4.99457021261145,-6.502616670733971,-24.28384935119223,34.373231006443184,8.800003051757784,3.306563958172603,-5.129995727539097,-13.670450589162272,3.4104591340840784,-9.400223158350684,-0.8597682967275091,16.09999084472659,14.173255781820668,-42.274658607893784,4.270227430811586,2,7.149993896484403,0.7999954223633097,-14.350006103515597,-23.82500457763669,-23.600006103515597,4,-0.08735334884986123,1.2105229343431045,235.3000030517578,-1.3529454003643901,233.5,1.1111181753832562,235.5,-0.08735334884986123 4374,2023-02-13,235.8000030517578,236.1999969482422,230.0,231.1999969482422,235927.0,0.024771824411329746,1.2962977614766003,-1.352945400364405,51.089114953975866,52.44480346869881,0.4778570194548024,-1.0756087362661901,-12.151168324164473,-29.336606067761238,32.916227240765,6.1999969482421875,2.3652107126895885,0.7700012207031364,-7.502998542516906,9.043000983923179,-3.366498660906899,4.906501102313172,10.041994018554675,69.44442482152185,13.008698280527518,4.136499881610024,2,1.4499969482421875,-2.850006103515625,-19.450000762939453,-27.349998474121094,-24.100006103515625,0,-0.13316373515220503,-1.5142865862165098,230.1000061035156,1.2105229343431045,235.3000030517578,-1.3529454003643901,233.5,-0.13316373515220503 4375,2023-02-14,235.8999938964844,240.8999938964844,234.3999938964844,235.5,328456.0,0.00042404937842444035,-3.9999882624976153,0.08695507951146021,52.85713040098859,52.40255102749044,1.2807054226265961,-1.2059249634947093,-12.110448992607786,-28.837290942628755,31.62420383722193,6.5,1.8709115274534724,0.8499923706054915,-7.4297226295731775,9.12970737078416,-3.289865129483843,4.989849870694826,9.591163293456987,60.31743148374886,4.1535958453645065,4.1398575000893345,2,1.3500061035155966,-0.4499969482422159,-15.29999542236331,-25.499992370605497,-26.399993896484403,1,-0.09665107411140372,1.2962977614766003,235.8000030517578,-1.5142865862165098,230.1000061035156,1.2105229343431045,235.3000030517578,-0.09665107411140372 4376,2023-02-15,237.8999938964844,239.1000061035156,233.8000030517578,236.0,130777.0,0.00847816893491582,1.4651072014080802,4.750057221331846,52.469129213042216,51.5726351212266,-0.3308113780849169,-3.1052287583346185,-14.014520830603175,-30.186739931631706,29.977791493285654,5.300003051757784,1.6561081647052163,2.6849929809570483,-5.687964076524537,11.057950038438634,-1.5014855477837443,6.871471509697841,7.247340210693324,76.19045889024932,21.50707046822089,4.186478528740792,2,-1.4499893188476847,-2.449996948242216,-17.29999542236331,-27.499992370605497,-26.399993896484403,2,-0.13745270192176096,-3.9999882624976153,235.8999938964844,1.2962977614766003,235.8000030517578,-1.5142865862165098,230.1000061035156,-0.13745270192176096 4377,2023-02-16,238.1999969482422,241.0,235.0,239.3999938964844,282915.0,0.0012610469081739684,1.727267052528272,-0.6315793700509218,50.42917794430738,51.34585692826845,-1.8261684625467751,-2.4934574729257406,-13.93910949844772,-29.84540666434114,29.87569236187784,6.0,2.2737831894386034,2.324996185302723,-4.6162217966998185,9.266214167305264,-1.145612805698562,5.795605176304008,6.610390537827129,77.95272657805353,26.563327458257156,3.470608991001271,2,-3.5499954223632812,-2.75,-17.099998474121094,-27.29999542236328,-29.800003051757784,3,-0.13266159214768114,1.4651072014080802,237.8999938964844,-3.9999882624976153,235.8999938964844,1.2962977614766003,235.8000030517578,-0.13266159214768114 4378,2023-02-17,233.0,235.8000030517578,231.3000030517578,235.6000061035156,182470.0,-0.0218303820943041,2.0,2.166677263074833,47.861501178749094,51.035146257741765,2.0709695875227396,2.9524219373300866,-8.374473449903348,-24.093265559865756,29.480776558030964,6.899993896484375,2.188878017786948,-2.935000610351551,-9.747457188784836,3.8774559680817333,-6.341228899568193,0.4712276788650911,11.480179797383073,27.27272727272727,-22.186476209129747,3.4062282892166436,2,1.6500015258789062,2.4499969482421875,-10.424999237060547,-20.79999542236328,-21.600006103515597,4,-0.1330472103004292,1.727267052528272,238.1999969482422,1.4651072014080802,237.8999938964844,-3.9999882624976153,235.8999938964844,-0.1330472103004292 4379,2023-02-20,229.3999938964844,234.6999969482422,229.1000061035156,233.0,269725.0,-0.015450669972169928,-1.6666739327883517,1.3846144817305817,48.353903392411446,50.76987488696523,5.128606875337226,6.2341076643321855,-4.418352127934867,-19.849463835747372,28.42905842080001,5.599990844726591,0.6711035619983932,-6.130006408691372,-13.491671219313588,1.2316584019308436,-9.810838814002466,-2.4491740033802785,14.756582365986162,2.52090711624173,-48.831639860762856,3.6808324053111052,2,5.250007629394503,6.050003051757784,-6.82499313354495,-17.199989318847685,-16.59999084472659,0,-0.09982560813326746,2.0,233.0,1.727267052528272,238.1999969482422,1.4651072014080802,237.8999938964844,-0.09982560813326746 4380,2023-02-21,224.0,229.6000061035156,223.8000030517578,228.8999938964844,285024.0,-0.023539642720832532,-1.1886854378994538,1.361107108040539,38.7550238334304,48.63112580641754,9.751220473261043,11.374562984657928,1.1147138191624606,-13.931930327643613,27.200382171281056,5.800003051757784,-0.34238152885143336,-10.995000457763666,-19.985633260900556,-2.004367654626776,-15.490316859332125,-6.499684056195207,19.839444798256324,1.1627731612046994,-46.115005654316704,4.495316401568451,2,8.400001525878906,11.0,1.0499992370605469,-9.949996948242188,-6.5,1,-0.05491072790963314,-1.6666739327883517,229.3999938964844,2.0,233.0,1.727267052528272,238.1999969482422,-0.05491072790963314 4381,2023-02-22,225.8999938964844,226.1000061035156,221.1000061035156,223.5,162595.0,0.00848211560930534,2.571405216291993,-0.4897952828484799,27.89596027952099,45.770871040076806,7.442445944256974,9.388877807441958,-0.65317670947897,-15.318839418402519,26.35203983950421,5.0,-0.7870099501467962,-8.7350059509277,-18.581038049531628,1.1110261476762275,-13.658022000229664,-3.8119899016257364,17.137873231911982,24.120549071207446,-16.968954202661333,4.923016049301968,2,5.150009155273409,7.750007629394503,-0.8499946594238565,-11.849990844726591,-7.399993896484403,2,-0.07259846985210405,-1.1886854378994538,224.0,-1.6666739327883517,229.3999938964844,2.0,233.0,-0.07259846985210405 4382,2023-02-23,228.3999938964844,231.1999969482422,225.6000061035156,225.8999938964844,148585.0,0.01106684403517777,-2.612925772789805,1.0416693157687147,33.33332147723654,44.78269585262916,4.314460991163372,6.671754560206125,-3.11825112233592,-17.43290601587026,25.34817099231005,5.599990844726591,-1.1652048838903397,-5.880005645751936,-16.09961757599504,4.339606284491168,-10.989811610873488,-0.7701996806303839,13.321601570419148,49.65979121405,12.818669710155277,5.109805965121545,2,2.650009155273409,5.250007629394503,-2.099990844726591,-13.699989318847685,-8.299987792968807,3,-0.07399297000044502,2.571405216291993,225.8999938964844,-1.1886854378994538,224.0,-1.6666739327883517,229.3999938964844,-0.07399297000044502 4383,2023-02-24,224.6000061035156,230.1999969482422,222.8000030517578,230.0,282446.0,-0.016637425107336234,1.5517274037905016,-2.159997558593761,35.48386486080227,43.04877917560988,8.10450306509179,9.941851026544526,0.5861838689834542,-13.20927847135087,24.129357609002117,7.399993896484375,-2.004985918989746,-9.019993591308634,-19.96186945586149,1.921882273244222,-14.490931523585061,-3.5490556590322058,15.884294001584664,25.7353114421921,-10.176827949878586,5.470937932276431,2,6.449996948242216,9.04999542236331,2.7249946594238565,-9.900001525878878,-5.5,4,-0.07212828035082419,-2.612925772789805,228.3999938964844,2.571405216291993,225.8999938964844,-1.1886854378994538,224.0,-0.07212828035082419 4384,2023-02-27,225.3000030517578,226.6000061035156,224.0,226.0,314449.0,0.0031166381532492515,1.7368353423975977,0.12962921100668492,37.31342603751317,41.3217009130015,6.435175702594279,8.927748438157323,0.09338682874059145,-13.452515459899644,23.12747708858388,2.6000061035155966,-2.7154366312597347,-7.829996490478521,-19.35499903641042,3.6950060554533763,-13.59249776344447,-2.0674952175125725,14.021239413247372,41.584165894913845,4.9970784995980395,5.762501272965955,2,5.75,8.349998474121094,3.2749977111816406,-7.4250030517578125,-1.900009155273409,0,-0.06169555688856421,1.5517274037905016,224.6000061035156,-2.612925772789805,228.3999938964844,2.571405216291993,225.8999938964844,-0.06169555688856421 4385,2023-02-28,223.0,225.3000030517578,221.5,225.3000030517578,387156.0,-0.010208624148262624,2.3043460954137447,3.2857329700272477,37.03702726917208,39.60702291923815,7.501771429368887,11.170393405373204,2.748996645546299,-10.506496946325484,22.892378077780716,3.8000030517578125,-2.4496805636795216,-9.729999542236328,-22.091246202015526,2.6312471175428698,-15.910622872125913,-3.5493762123467434,15.227968283315818,18.811837809500872,-19.09850164495019,6.180623329889593,2,8.050003051757812,10.650001525878906,5.575000762939453,-5.125,-4.3000030517578125,1,-0.045739896628888776,1.7368353423975977,225.3000030517578,1.5517274037905016,224.6000061035156,-2.612925772789805,228.3999938964844,-0.045739896628888776 4386,2023-03-01,224.5,226.8999938964844,223.3999938964844,223.6999969482422,190170.0,0.006726457399103047,-3.9999673028088916,-0.3478269522931276,36.56714916617486,38.06679749944565,4.359541331651997,9.304733600406735,1.6358128686403575,-11.338813819091456,22.32178818651436,3.8999938964844034,-3.1376744422574916,-7.694999694824219,-20.52350002739749,5.1335006377490515,-14.10924986111084,-1.2807495285375978,12.700290552527804,30.927844781885767,-8.971459115362563,6.414250166286632,3,3.9500045776367188,9.150001525878906,4.075000762939453,-6.625,-11.399993896484403,2,-0.031180400890868598,2.3043460954137447,223.0,1.7368353423975977,225.3000030517578,1.5517274037905016,224.6000061035156,-0.031180400890868598 4387,2023-03-02,224.6000061035156,227.3000030517578,221.8999938964844,222.3999938964844,203831.0,0.00044546148559287957,-2.374992847469954,2.750004768353321,42.16523671571511,37.4338792257752,2.3775215733976154,8.041863092119684,2.0542645790095833,-10.731044110171553,20.744657183037212,5.400009155273409,-4.017632776766732,-6.594993591308622,-18.431682694270222,5.241695511652978,-12.513338142789422,-0.6766490398278222,11.63426738207147,35.63226656236868,-7.210516001345802,5.918344551480798,3,3.2999954223633097,9.04999542236331,3.9749946594238565,-0.3500061035155966,-3.5,3,-0.027159420916062493,-3.9999673028088916,224.5,2.3043460954137447,223.0,1.7368353423975977,225.3000030517578,-0.027159420916062493 4388,2023-03-03,226.3999938964844,227.6000061035156,225.3999938964844,226.8000030517578,141392.0,0.008014192983321733,1.1999954223982112,-0.18182133444304907,34.935866555877425,35.942986243938094,-0.5108538770129201,5.226049800194261,0.7366402612733225,-11.778459665561229,19.063050034867086,3.0,-5.07866981182471,-3.9800056457519304,-14.670403267241909,6.710391975738048,-9.32520445649692,1.3651931649930589,8.926223546178363,80.32768842084282,39.16237016224076,5.3451988107449955,3,-0.24999237060549717,7.250007629394503,2.1750068664550497,-2.1499938964844034,1.6000061035155966,4,-0.02782680195587517,-2.374992847469954,224.6000061035156,-3.9999673028088916,224.5,2.3043460954137447,223.0,-0.02782680195587517 4389,2023-03-06,227.5,228.8000030517578,225.3999938964844,227.6999969482422,162783.0,0.004858684333792551,1.833330154431048,0.49998092695025487,36.95652379945958,35.743152906830225,-2.1330277757916747,3.6184882724678573,0.25778180267064954,-12.13900089177497,17.36195165087548,3.400009155273409,-6.125192845258226,-2.439999389648449,-12.824479807194564,7.944481027897666,-7.632239598421506,2.7522408191246086,6.972644762313934,82.19174646173913,41.65420662563882,5.192240208773064,3,-1.3499984741210938,6.150001525878906,1.1000022888183594,-3.25,0.3000030517578125,0,-0.03692305009443697,1.1999954223982112,226.3999938964844,-2.374992847469954,224.6000061035156,-3.9999673028088916,224.5,-0.03692305009443697 4390,2023-03-07,223.5,229.6999969482422,223.3000030517578,227.5,140869.0,-0.01758241758241763,-1.9090921701496057,20.000305180437934,28.94736607282283,35.859975772752655,1.9987817719546968,7.034021255529666,4.7614370253493234,-7.433650749428011,15.855344782877323,6.399993896484375,-6.822130265831504,-5.839999389648426,-16.258482910755106,4.578484131458254,-11.049241150201766,-0.6307576290950863,10.170286442786022,20.512890737331496,-14.873894456712058,5.2092417605533345,3,2.8499984741210938,10.150001525878906,5.100002288818359,0.75,7.0,1,-0.00044745460185946495,1.833330154431048,227.5,1.1999954223982112,226.3999938964844,-2.374992847469954,224.6000061035156,-0.00044745460185946495 4391,2023-03-08,221.0,224.1000061035156,220.1000061035156,222.1000061035156,117936.0,-0.01118568232662187,-1.7586264956275044,0.27500152587889914,26.37361669983227,35.08667524192996,4.169041649332343,9.011564538311177,7.672279484245081,-4.363414320943576,14.294575455623908,4.0,-7.411628154281232,-7.714999389648426,-18.5731787409527,3.1431799616558465,-13.144089065300562,-2.28590971399629,11.916069622429802,9.374945362357117,-19.775432346332003,5.429089675652136,3,4.150001525878906,12.150001525878906,7.025001525878906,3.25,15.100006103515597,2,-0.010407253627863433,-1.9090921701496057,223.5,1.833330154431048,227.5,1.1999954223982112,226.3999938964844,-0.010407253627863433 4392,2023-03-09,216.8999938964844,220.1000061035156,215.5,220.0,367321.0,-0.018552063816812625,1.7878670180792835,2.8181717297822635,27.195450890888907,34.16574035638402,7.226126887724661,12.292660080508,12.195536677637762,0.19856149196203887,12.891272753985803,5.5,-7.132657253404574,-10.895005035400374,-22.496541631876084,0.7065315610753373,-16.695773333638215,-5.094236737162532,14.990790644432252,9.859114065920332,-18.722060293846027,5.800768298237852,3,5.70000457763669,13.95000457763669,12.000007629394503,7.350006103515597,20.0,3,-0.01751953849654031,-1.7586264956275044,221.0,-1.9090921701496057,223.5,1.833330154431048,227.5,-0.01751953849654031 4393,2023-03-10,210.0,213.8000030517578,208.6000061035156,213.0,284628.0,-0.03181186763784527,1.2608652385343744,0.9677400301237525,24.870458333201626,32.7831883892383,13.22842582366664,18.561247526855936,19.334496928825956,7.65123259876097,12.789852144061287,8.299987792968807,-6.712532331566422,-16.78999862670898,-30.786071465401477,-2.7939257880164803,-23.788035046055228,-9.79196220736273,20.25170608682498,6.635045042374019,-24.199833004922844,6.998036419346255,3,9.150001525878906,16.600006103515597,22.974998474121094,16.79999542236328,18.100006103515597,4,0.052857171921502744,1.7878670180792835,216.8999938964844,-1.7586264956275044,221.0,-1.9090921701496057,223.5,0.052857171921502744 4394,2023-03-13,204.3999938964844,212.1000061035156,201.5,212.0,278106.0,-0.026666695731026646,1.7179439025630918,2.533335367838532,24.74225222943572,31.417102273712032,17.37964701189688,22.86028711232467,25.23260400510722,13.710699225105515,12.931702814277909,10.600006103515597,-6.945274574576587,-20.82000427246092,-37.371753196658545,-4.2682553482632954,-29.095878734559733,-12.544129810362108,23.253508192343446,10.283667412471727,-23.300537185567322,8.275874462098813,3,11.20000457763669,16.850006103515597,28.57500457763669,22.400001525878878,20.0,0,0.11545991589152149,1.2608652385343744,210.0,1.7878670180792835,216.8999938964844,-1.7586264956275044,221.0,0.11545991589152149 4395,2023-03-14,213.1000061035156,215.0,203.1000061035156,203.1000061035156,305112.0,0.04256366177504489,-1.3799987792968806,-1.3157884169822205,35.96492754418517,31.35018876015762,7.965271743121974,13.032773549261833,16.831549122993664,5.525402221438782,12.245548428525108,11.899993896484403,-6.908005748529632,-10.97999267578129,-27.575184058536706,5.615198706974127,-19.277588367158984,-2.6823969844035958,10.892005692876353,51.32744677317203,15.862648868704092,8.297595691377705,3,2.499992370605497,8.149993896484403,20.049991607666044,13.699989318847685,12.399993896484403,1,0.06898168243646863,1.7179439025630918,204.3999938964844,1.2608652385343744,210.0,1.7878670180792835,216.8999938964844,0.06898168243646863 4396,2023-03-15,205.1999969482422,212.1000061035156,205.0,212.1000061035156,262136.0,-0.03707183917881207,1.0579700530076448,-0.6900009155273409,27.254911757850834,29.69348598706159,14.348575229054433,19.349427163783503,24.896523777352343,13.787643861581245,11.656869206754166,8.100006103515597,-7.265659912276533,-17.245001983642567,-34.53600667257126,0.04600270528612782,-25.890504328106914,-8.59949963917822,15.643133196654901,19.89245018335155,-13.207672106864145,8.645502344464346,3,10.400001525878906,16.050003051757812,27.950000762939453,21.599998474121094,21.100006103515625,2,0.12329436368431934,-1.3799987792968806,213.1000061035156,1.7179439025630918,204.3999938964844,1.2608652385343744,210.0,0.12329436368431934 4397,2023-03-16,206.6000061035156,210.6999969482422,199.8000030517578,210.6999969482422,403963.0,0.006822656803579408,4.317082066416819,0.5942007832834725,31.481495435553285,29.30966697369224,11.316839081569952,16.29615470156702,23.6811495810974,12.665084333347863,10.967139138422137,10.899993896484375,-7.470054397488013,-14.264993286132835,-31.26694592409055,2.736959351824879,-22.765969605111707,-5.764016967153964,11.53508582109589,44.736871164597005,10.26293113637881,8.500976318978863,3,8.149993896484403,13.79999542236331,27.174991607666044,20.199989318847685,19.5,3,0.14278799190944458,1.0579700530076448,205.1999969482422,-1.3799987792968806,213.1000061035156,1.7179439025630918,204.3999938964844,0.14278799190944458 4398,2023-03-17,202.0,210.0,200.8999938964844,207.6999969482422,623007.0,-0.02226527573871795,-1.3037963436893485,1.3902462625187382,27.809540251633123,28.293335468378192,13.512728954636941,19.451951359932707,28.35811658733519,17.456336193669102,11.063299192036432,9.100006103515597,-7.9598557446798,-17.31499938964845,-35.28365825240559,0.6536594731086893,-26.299328821027018,-8.33066995826988,13.201477704954897,14.47366703910166,-18.31183970043381,8.984329431378564,3,12.75,18.400001525878906,31.77499771118164,24.79999542236328,23.399993896484403,4,0.17277224701229899,4.317082066416819,206.6000061035156,1.0579700530076448,205.1999969482422,-1.3799987792968806,213.1000061035156,0.17277224701229899 4399,2023-03-20,206.5,208.6000061035156,198.0,201.6999969482422,565020.0,0.022277227722772297,1.3555529182384691,-0.8421062494144101,34.917744869898655,28.956710890275506,6.392894313006963,13.858931179975173,23.5763091618644,13.203633305905697,11.713871773377967,10.600006103515597,-8.782030655301668,-11.669999694824213,-29.850046249277966,6.51004685962954,-20.760022972051104,-2.5799764175973223,6.237241760443368,50.0,14.808821865646053,9.090023277226882,3,4.5500030517578125,13.0,27.575000762939453,20.29999542236328,34.19999694824219,0,0.10460051381847757,-1.3037963436893485,202.0,4.317082066416819,206.6000061035156,1.0579700530076448,205.1999969482422,0.10460051381847757 4400,2023-03-21,211.6999969482422,212.3999938964844,207.1999969482422,209.3000030517578,214521.0,0.025181583284465736,1.7368492908655517,0.49999841054381655,39.041100722309785,30.364209114995234,-0.734163812528351,8.105789464195198,18.213594790565168,8.268513065044601,13.103655045675461,5.899993896484403,-9.484856472013803,-5.855002593994129,-24.036829661346587,12.326824473358329,-14.945916127670358,3.2359109396820998,-13.699996948242188,95.13890802125192,56.95434523047472,9.090913533676234,3,-2.649993896484375,7.8000030517578125,23.400001525878906,15.099998474121094,34.0,1,0.05999053911818053,1.3555529182384691,206.5,-1.3037963436893485,202.0,4.317082066416819,206.6000061035156,0.05999053911818053 4401,2023-03-22,209.5,212.3999938964844,208.6999969482422,211.8999938964844,191818.0,-0.010392049976174822,1.1764727001821886,-1.0000000000000118,37.52066240765915,31.511454839080812,-0.3765951756661252,9.501278983268037,20.102675068542226,10.832657748951789,14.44513652635638,3.699996948242216,-10.516095163706808,-7.234999847412098,-25.311128715248827,10.841129020424631,-16.273064281330477,1.8030645865062809,-11.5,79.86114496067665,39.64545377363293,9.03806443391837,3,-3.0,10.0,26.849998474121094,17.29999542236328,33.80000305175781,2,0.07637231503579955,1.7368492908655517,211.6999969482422,1.3555529182384691,206.5,-1.3037963436893485,202.0,0.07637231503579955 4402,2023-03-23,211.5,211.8000030517578,205.8999938964844,209.6000061035156,297395.0,0.009546539379474916,3.7200073242187273,-0.7916661368462571,37.7265375544426,32.939908085885364,-3.601918483831639,6.503705004857835,17.827930602316428,9.137885142679124,15.717575355712176,5.900009155273409,-10.952908238203236,-4.390000152587902,-21.735396709017238,12.955396403841434,-13.062698430802556,4.282698125626752,-13.212000122070322,93.75003973644651,56.187200225878854,8.672698278214662,3,-5.0,8.0,24.450000762939453,15.299995422363281,37.69999694824219,3,0.06997637376717636,1.1764727001821886,209.5,1.7368492908655517,211.6999969482422,1.3555529182384691,206.5,0.06997637376717636 4403,2023-03-24,208.3999938964844,210.3999938964844,206.1999969482422,210.3999938964844,258576.0,-0.014657239260120969,3.199996948242216,-1.0526349604073149,34.768745543438826,34.05396289855238,-0.841202651229878,8.777864130494237,20.608281765152725,12.55453668238303,17.519196400727306,5.3000030517578125,-11.19954431365909,-6.680005645751919,-23.824666827035998,10.46465553553216,-15.252336236393944,1.892324944890106,-9.829754138183631,72.22221044846029,38.639684932200545,8.572330590642032,3,-1.8999938964844034,8.500007629394503,26.650005340576143,18.400001525878878,42.5,4,0.08493288255959874,3.7200073242187273,211.5,1.1764727001821886,209.5,1.7368492908655517,211.6999969482422,0.08493288255959874 4404,2023-03-27,211.3999938964844,213.1999969482422,209.1999969482422,209.3999938964844,158390.0,0.014395393895693331,-2.3333418104598476,-1.0,40.1944913089262,34.523914427968045,-3.0662831579172405,4.936198302694493,17.05576913649608,9.972475769002614,19.2013994409915,4.800003051757784,-11.205682179449866,-2.985005187988264,-19.500679659561882,13.530669283585354,-11.242842423775073,5.272832047798545,-12.553159055419968,75.34243425659449,38.44992193558765,8.257837235786804,3,-5.79999542236331,4.95000457763669,23.650005340576143,15.400001525878878,43.6000061035156,0,0.06622516747495899,3.199996948242216,208.3999938964844,3.7200073242187273,211.5,1.1764727001821886,209.5,0.06622516747495899 4405,2023-03-28,212.8000030517578,215.3999938964844,210.6999969482422,213.3999938964844,311273.0,0.006622560055318472,1.0434810011112272,-0.29999542236329546,43.23433174240866,36.299405537363356,-5.043724534850696,2.880536804953522,15.246747126864761,9.0235470275085,20.544247504413583,4.699996948242216,-10.468996475821768,-1.074996185302723,-17.092996686082586,14.94300431547714,-9.083996435692654,6.934004065087208,-13.379041726406257,72.63167531866746,30.9258156131256,8.009000250389937,3,-6.100006103515625,1.7999954223632812,22.249996185302734,13.999992370605469,43.40000915527344,1,0.131108991994227,-2.3333418104598476,211.3999938964844,3.199996948242216,208.3999938964844,3.7200073242187273,211.5,0.131108991994227 4406,2023-03-29,217.5,218.5,213.6000061035156,213.6000061035156,251953.0,0.022086451507705274,-1.512821315387904,-6.500089010960804,50.490200722747474,38.41148390260716,-8.73394990375158,-2.498890791026099,10.212932672637919,4.653255478275611,22.020254714276163,5.6999969482421875,-9.121644070979357,3.975000762939459,-11.356683695091789,19.306685220970706,-3.690841466076165,11.640842991955083,-17.12029672038048,92.06349590798226,44.415424067737405,7.6658422290156265,3,-9.25,-2.9000015258789062,16.200000762939453,9.299995422363281,35.30000305175781,2,0.1296551583827228,1.0434810011112272,212.8000030517578,-2.3333418104598476,211.3999938964844,3.199996948242216,208.3999938964844,0.1296551583827228 4407,2023-03-30,218.5,218.8000030517578,214.0,217.5,418048.0,0.0045977011494253706,4.9999809265864315,0.2564106576939611,57.685345836147825,41.73101785644213,-8.793107812951234,-4.194366995258122,9.193336899503379,3.8899334084628663,23.303472135874763,4.8000030517578125,-8.767105254138755,5.28000106811524,-9.350694539329623,19.910696675560104,-2.0353467356071917,12.595348871837672,-16.670672982750034,97.61902455210631,42.933137783959005,7.315347803722426,3,-10.099998474121094,-3.9000015258789062,13.85000228881836,8.299995422363281,33.5,3,0.11350115813161477,-1.512821315387904,217.5,1.0434810011112272,212.8000030517578,-2.3333418104598476,211.3999938964844,0.11350115813161477 4408,2023-03-31,220.1000061035156,221.1999969482422,216.5,218.5,257535.0,0.007322682395952462,1.473690550763745,1.6000061035155966,65.30214158239144,45.107061935607994,-8.443552439353454,-6.630501492378727,7.372705249319097,2.571843103437061,24.54799071316107,4.6999969482421875,-7.073698412293908,7.195006561279257,-6.48101698670888,20.871030109267394,0.3569947872851742,14.03301833527334,-16.57361148281484,90.8334096272784,29.269739064951224,6.83801177399407,3,-6.550010681152315,-6.000007629394503,12.249996185302763,6.699989318847685,36.799987792968835,4,0.13221258536013192,4.9999809265864315,218.5,-1.512821315387904,217.5,1.0434810011112272,212.8000030517578,0.13221258536013192 4409,2023-04-03,219.1000061035156,220.1999969482422,215.8999938964844,220.1000061035156,194739.0,-0.004543389242477769,6.166781109330505,-0.624997615823315,56.88072816560114,47.089242762640374,-6.110909427758031,-6.632105995656133,7.952154742561248,3.6432330821862706,26.11841832059143,4.300003051757784,-5.7192950007788,6.615006256103499,-5.613052663433933,18.84306517564093,0.5009767963347826,12.729035715872214,-13.452779203509863,80.00008719308008,16.43350121934543,6.114029459768717,4,-5.550010681152315,-5.250007629394503,13.249996185302763,7.699989318847685,37.99999999999997,0,0.14513914608448086,1.473690550763745,220.1000061035156,4.9999809265864315,218.5,-1.512821315387904,217.5,0.14513914608448086 4410,2023-04-04,223.3999938964844,226.1000061035156,220.0,220.1000061035156,397856.0,0.019625685409325078,-2.4857177734374836,-3.299987792968807,72.7499875068713,51.00361221810839,-9.584646929329296,-11.5311797243576,3.3631781137114842,-0.6745994133369209,27.206482967693447,7.0,-3.444926972098756,10.919994354248075,-1.289166443949938,23.12915515244609,4.815413955149069,17.024574753347082,-15.8864345906903,78.39990234375045,8.924293674270075,6.104580399099,4,-7.399993896484403,-9.54999542236331,8.950008392333956,3.400001525878878,34.80001831054685,1,0.14145034452488803,6.166781109330505,219.1000061035156,1.473690550763745,220.1000061035156,4.9999809265864315,218.5,0.14145034452488803 4411,2023-04-05,218.6999969482422,222.6999969482422,214.6000061035156,222.6999969482422,409361.0,-0.021038482885635257,3.0499954223632955,-1.212125695895812,63.97227481746723,53.91980524733335,-3.8469367074976617,-7.39128305643851,7.765193905742933,4.029539674932607,27.927611626801337,8.799987792968807,-1.887107838789234,6.334997558593756,-5.575949147876088,18.2459442650636,0.3795242053588197,12.290470911828692,-8.58433509076707,38.84293039221382,-32.36729036169259,5.9554733532349236,4,-2.5499954223632812,-4.849998474121094,13.650005340576172,8.099998474121094,37.199996948242216,2,0.17146783622344475,-2.4857177734374836,223.3999938964844,6.166781109330505,219.1000061035156,1.473690550763745,220.1000061035156,0.17146783622344475 4412,2023-04-06,213.1000061035156,220.0,213.0,219.3000030517578,196706.0,-0.025605811261405265,-1.1874968707606257,1.549999237060554,62.5282270453327,57.00419208087711,2.239377422279233,-2.203551725431822,12.918616671570163,9.644262290761361,28.077287353559566,7.0,-0.9964180540476093,0.9250061035155852,-10.801146930951717,12.651159137982887,-4.938070413718066,6.788082620749236,-0.7465360515948021,0.7634050146645225,-74.41705702348071,5.863076517233651,4,4.54999542236331,0.7499923706054972,17.949996948242216,13.699989318847685,40.79998779296881,3,0.1862974932481114,3.0499954223632955,218.6999969482422,-2.4857177734374836,223.3999938964844,6.166781109330505,219.1000061035156,0.1862974932481114 4413,2023-04-11,221.1000061035156,221.1000061035156,212.8999938964844,213.0,273080.0,0.037541059459725856,1.024692846459022,-1.3064532404023295,65.2719768117422,59.790579358967776,-4.21268308886809,-9.833497712226318,4.481654708314011,1.7615482519687191,27.303537003608515,8.200012207031193,0.4742637588481955,8.370005798339804,-3.9579876855947305,20.69799928227434,2.206009056372551,14.534002540307057,5.0,62.12124715053922,-15.573335653778244,6.163996741967266,4,-2.7000045776366903,-7.250007629394503,9.67499542236331,5.699989318847685,41.60000610351565,1,0.13975573515822304,-1.1874968707606257,213.1000061035156,3.0499954223632955,218.6999969482422,-2.4857177734374836,223.3999938964844,0.13975573515822304 4414,2023-04-12,228.0,230.6999969482422,222.0,222.6999969482422,565730.0,0.031207569905058907,-1.5970151973053421,0.6543208713703912,66.4646546225976,62.37172634565544,-9.51046375822429,-15.678636588083407,-2.6970895400224606,-4.960685315428634,25.84734944185755,9.599990844726591,2.065147247627209,14.089999389648426,0.6513424206342222,27.52865635866263,7.370670905141338,20.809327874155514,-15.100006103515597,84.8314804194623,8.957517607088377,6.719328484507098,4,-6.200004577636719,-13.650001525878906,1.9000015258789062,-1.2000045776367188,31.600006103515568,2,0.12675435919510725,1.024692846459022,221.1000061035156,-1.1874968707606257,213.1000061035156,3.0499954223632955,218.6999969482422,0.12675435919510725 4415,2023-04-13,227.8000030517578,232.5,225.6000061035156,228.3000030517578,519533.0,-0.0008771795975534014,-1.8163275474424159,-0.09433956832046893,69.26316729516833,64.45761152036887,-7.776765516756285,-15.094804815380087,-2.651738480780409,-4.644558135188618,24.974923453003477,6.899993896484403,4.292153086349629,13.15500259399414,-1.6369561857917745,27.946961373780056,5.759023204101197,20.550981983887084,-14.900009155273409,76.02043120078844,0.6239354071732066,7.395979389892951,4,-5.100006103515625,-12.550003051757812,2.0999984741210938,-0.9500045776367188,29.800003051757756,3,0.1286216095664432,-1.5970151973053421,228.0,1.024692846459022,221.1000061035156,-1.1874968707606257,213.1000061035156,0.1286216095664432 4416,2023-04-14,230.5,232.1000061035156,228.5,228.5,194334.0,0.011852488639469971,-2.6000061035155966,-4.0,69.70955105586427,65.79363432255957,-9.430504308666116,-16.656176073987353,-5.6135947510478275,-7.209948711516262,24.05535047964235,4.300003051757784,6.0896339820876335,14.589999389648426,-1.1009508888246273,30.28094966812148,6.744524250411899,22.435474528884953,-16.816005859374968,89.79592154493633,16.030297304684808,7.845475139236525,4,-7.8000030517578125,-15.25,-0.5,-3.6500015258789062,23.0,4,0.12017358875067785,-1.8163275474424159,227.8000030517578,-1.5970151973053421,228.0,1.024692846459022,221.1000061035156,0.12017358875067785 4417,2023-04-17,236.1000061035156,237.6999969482422,231.0,231.3000030517578,263133.0,0.024295037325447355,-1.4814761440540274,2.400001525878892,77.31757614499638,67.12868260729346,-13.713526742041097,-21.00999242600173,-11.718823341838203,-12.694109769855316,22.821201284867556,7.1999969482421875,7.831412548070688,18.71500549316403,1.2617539659445072,36.16825702038355,9.988379729554282,27.441631256773775,-21.663371728515557,93.5484248070962,18.77842682764104,8.726625763609754,4,-10.800010681152315,-18.250007629394503,-6.95000457763669,-9.20000457763669,15.199996948242216,0,0.08386271614193741,-2.6000061035155966,230.5,-1.8163275474424159,227.8000030517578,-1.5970151973053421,228.0,0.08386271614193741 4418,2023-04-18,236.8999938964844,239.8000030517578,235.6000061035156,237.1999969482422,182999.0,0.0033883429575942703,-1.896570956522617,-0.06250059604606324,76.28867633539652,69.28512129282628,-13.275929661731283,-20.091396850432403,-12.963901942037296,-13.441083334113557,21.605525425539867,4.199996948242216,8.829141524701924,17.769993591308634,-0.17824888310943265,35.7182360657267,8.7958723540996,26.744114828517667,-21.067557767089824,83.70781652766614,8.638024667620485,8.974121237209035,4,-10.54999542236331,-17.999992370605497,-10.17499542236331,-8.79999542236331,20.700012207031165,1,0.07176023823549915,-1.4814761440540274,236.1000061035156,-2.6000061035155966,230.5,-1.8163275474424159,227.8000030517578,0.07176023823549915 4419,2023-04-19,228.1000061035156,237.0,227.5,235.6000061035156,342363.0,-0.03714642473487795,-1.1839049817245708,24.999745689438306,63.68516748788501,68.27791906849446,-3.4252351795499862,-10.108487065121977,-4.514115893289414,-4.617957259162978,19.57385900611037,9.5,9.132674749867903,7.89000549316404,-9.447378943530794,25.227389929858873,-0.7786867251833769,16.558697711511456,-10.350164620331952,17.605637586488843,-55.38603477451501,8.668692218347415,4,-1.7500076293945028,-9.20000457763669,-5.225002288818331,-0.7000045776366903,28.199981689453153,2,0.15168787890261437,-1.896570956522617,236.8999938964844,-1.4814761440540274,236.1000061035156,-2.6000061035155966,230.5,0.15168787890261437 4420,2023-04-20,224.3999938964844,228.8999938964844,223.3000030517578,228.0,254401.0,-0.016221008803270598,1.0740730275167027,0.48000081380207954,56.284151638556025,67.42368315972655,0.4822591466815993,-5.700506989953652,-1.1887298616644841,-0.9671820834071525,18.023213408310895,5.599990844726591,8.817436761587487,3.554993438720743,-13.39601743650283,20.506004313944317,-4.920511998891044,12.03049887633253,-4.88613948781483,6.666611180161157,-61.27244003336489,8.475505437611787,4,1.9500045776366903,-5.499992370605497,-5.9749946594238565,-0.5499954223633097,31.5,3,0.15686280376312722,-1.1839049817245708,228.1000061035156,-1.896570956522617,236.8999938964844,-1.4814761440540274,236.1000061035156,0.15686280376312722 4421,2023-04-21,225.5,226.6000061035156,221.6000061035156,224.5,169536.0,0.004901988116911671,2.124988079116575,-0.2777773068282987,56.36363989459776,66.73872903186712,0.5009524666899949,-5.839781818164255,-2.5938281115541884,-2.043466624529003,16.42165318187585,5.0,9.239733219768738,3.854999542236328,-12.334728464245245,20.0447275487179,-4.2398644610044585,11.949863545477115,-4.363253699883359,21.428541485887838,-40.98997849307986,8.094864003240794,4,0.8499984741210938,-6.599998474121094,-7.075000762939453,-1.6500015258789062,29.699996948242188,4,0.14235035966082288,1.0740730275167027,224.3999938964844,-1.1839049817245708,228.1000061035156,-1.896570956522617,236.8999938964844,0.14235035966082288 4422,2023-04-24,226.3000030517578,228.0,224.6999969482422,228.0,183781.0,0.0035476853736489122,2.8823635009110413,-1.6999969482421875,55.71955792276515,65.67734915531412,1.9783203744416653,-5.769985347340821,-3.7539458998359123,-2.768550675348706,14.389502920280556,3.3000030517578125,8.628046422951343,3.9150024414062443,-11.663698617436665,19.493703500249154,-3.8743480880152106,11.7043529708277,-4.699996948242216,25.824163386445782,-31.636865543601864,7.78935052942145,4,4.400001525878906,-7.400001525878906,-7.875003814697266,-2.4500045776367188,31.999984741210938,0,0.12019441706335798,2.124988079116575,225.5,1.0740730275167027,224.3999938964844,-1.1839049817245708,228.1000061035156,0.12019441706335798 4423,2023-04-25,226.1000061035156,229.1999969482422,225.1999969482422,226.3000030517578,280250.0,-0.0008837690921129626,-2.999969482654704,0.11764547486336055,56.554311610974885,64.57619993180049,3.310264039965574,-4.401631585007721,-3.756175364558402,-2.5467287456830547,12.307653607182495,4.0,8.763840508985595,2.83000488281246,-11.351985053683421,17.01199481930834,-4.2609900854354805,9.920999851060401,-4.5,29.220790801918987,-24.340397227376044,7.090994968247942,4,4.599998474121122,-7.20000457763669,-8.525005340576143,-3.1000061035155966,36.299987792968835,1,0.1114550918530488,2.8823635009110413,226.3000030517578,2.124988079116575,225.5,1.0740730275167027,224.3999938964844,0.1114550918530488 4424,2023-04-26,225.3999938964844,225.8000030517578,219.5,223.3999938964844,298247.0,-0.0030960291381447735,3.4999727523406654,-10.000152590217546,52.00803262072523,62.658962745751246,4.026063602733302,-2.739449967268598,-3.4544492959376214,-1.8814319184132557,10.869365681548794,6.600006103515597,9.452537224531312,1.4299926757812784,-11.622143895245614,14.48212924680817,-5.096075609732168,7.956060961294725,14.400009155273409,60.82469848151434,9.975602738235466,6.526068285513451,4,4.250007629394503,-6.499992370605497,-7.82499313354495,-2.3999938964844034,36.39999389648435,2,0.1428572008827078,-2.999969482654704,226.1000061035156,2.8823635009110413,226.3000030517578,2.124988079116575,225.5,0.1428572008827078 4425,2023-04-27,240.6999969482422,244.3999938964844,232.3000030517578,244.3999938964844,509122.0,0.06787934102067616,5.540540986378342,-1.849998474121108,68.21192237014492,62.492559558449095,-10.33888491663771,-16.698210436124953,-18.98638640823782,-17.08442276315313,10.162287495331789,19.0,9.802229816793812,15.334996032714855,1.3771256397710374,29.292866425658673,8.35606083624296,22.31393122918675,-21.199996948242188,85.1405708626916,31.418966380144617,6.978935196471904,4,-8.75,-15.550003051757784,-25.42499542236328,-18.599998474121094,22.500015258789062,3,0.0648109307956537,3.4999727523406654,225.3999938964844,-2.999969482654704,226.1000061035156,2.8823635009110413,226.3000030517578,0.0648109307956537 4426,2023-04-28,245.6999969482422,246.3999938964844,239.0,245.3999938964844,528221.0,0.020772746420412824,7.705890800728575,-0.08108197275684476,77.25751603767547,62.485886213191215,-14.478600124167997,-20.529786907297563,-24.22947785202922,-21.992478591431137,10.098368911079666,7.399993896484403,9.722122404818691,18.924996185302746,2.785492339085721,35.06450003151977,10.85524426219422,26.994748108411272,-26.199996948242188,97.39778027111858,35.44982478618525,8.069751923108518,4,-12.75,-19.550003051757784,-31.42499542236328,-23.599998474121094,16.90000915527338,4,0.04151402960900685,5.540540986378342,240.6999969482422,3.4999727523406654,225.3999938964844,-2.999969482654704,226.1000061035156,0.04151402960900685 4427,2023-05-02,243.3000030517578,247.6000061035156,242.8000030517578,246.8999938964844,279329.0,-0.009767985048001249,-1.086962002222468,-11.999847413662796,70.47970313489309,61.84044474646861,-12.236701150402212,-17.05077814734443,-22.11514703178011,-19.37784217111991,10.127967668606356,4.800003051757784,9.521584116111228,15.285002136230474,-1.951098786634816,32.521103059095765,6.666951674797815,23.903052597663134,-22.724003295898427,84.69750136025839,21.83080033000246,8.61805046143265,5,-9.75,-16.550003051757812,-30.300003051757812,-21.20000457763672,17.999984741210938,1,0.048910784000084195,7.705890800728575,245.6999969482422,5.540540986378342,240.6999969482422,3.4999727523406654,225.3999938964844,0.048910784000084195 4428,2023-05-03,249.1999969482422,250.6999969482422,244.1000061035156,244.5,278354.0,0.024249871855650085,-1.4000033291995628,-1.3055580280508017,69.92481030484598,62.5337383927976,-18.11325790473731,-21.77532553814865,-28.070498222421037,-25.005949175372677,10.724425112977384,7.399993896484375,9.260105912806495,19.729996490478527,0.5085089417453901,38.951484039211664,10.119252716111959,29.340740264845095,-27.00255681152342,95.19230722205404,33.65389290661962,9.610743774366574,5,-14.099998474121094,-20.75,-36.19999694824219,-27.099998474121094,12.90000915527338,2,0.03651681764111969,-1.086962002222468,243.3000030517578,7.705890800728575,245.6999969482422,5.540540986378342,240.6999969482422,0.03651681764111969 4429,2023-05-04,250.8999938964844,252.8999938964844,247.3999938964844,248.1999969482422,290874.0,0.006821817692860055,-1.558137719344971,0.5744678088040084,71.11516648399825,64.18162893118007,-18.147347053527625,-22.104083184053394,-29.691182986519408,-26.408639814926914,11.323265232435402,5.5,8.088899905221979,19.83999404907229,-0.9654070549872245,40.6453951531318,9.437293497042532,30.242694601102045,-26.422349214843763,90.29125782105878,29.32129795845934,10.40270055202976,5,-14.699996948242216,-19.849998474121122,-39.19999313354495,-28.79999542236331,14.800018310546847,3,0.04583499513652711,-1.4000033291995628,249.1999969482422,-1.086962002222468,243.3000030517578,7.705890800728575,245.6999969482422,0.04583499513652711 4430,2023-05-05,255.0,255.0,249.3000030517578,251.1999969482422,285903.0,0.01634119650559729,1.999995984532419,1.4074101284565286,71.83600475443146,65.9007805822727,-19.501008600886507,-24.99691740702525,-33.48851465415868,-30.26750908654077,12.551493233474343,5.6999969482421875,7.071831296601772,22.359999847412098,-0.676023628779518,45.396023323603714,10.841988109316304,33.87801158550789,-27.680120396874997,100.0,40.91341523582229,11.518011738095804,5,-17.75,-22.150001525878906,-44.025001525878906,-32.900001525878906,9.100006103515568,4,0.026666618795955888,-1.558137719344971,250.8999938964844,-1.4000033291995628,249.1999969482422,-1.086962002222468,243.3000030517578,0.026666618795955888 4431,2023-05-08,256.20001220703125,257.0,253.3000030517578,255.0,295492.0,0.004705930223652066,1.6428664850136239,0.3157924324497966,69.4390728797372,67.42517113304739,-17.755432586966037,-24.49958175749032,-34.42691954075417,-31.229732148190152,13.570308152244348,3.6999969482421875,7.421576732218199,21.685011291503912,-2.6419943434611355,46.01201692646896,9.521508474021374,33.84851410898645,-25.558518156281252,94.36628193735083,38.001446587045436,12.163502817482527,5,-17.95001220703125,-21.250015258789062,-45.55001449584961,-34.100013732910156,3.5999755859375,0,0.027322403069768075,1.999995984532419,255.0,-1.558137719344971,250.8999938964844,-1.4000033291995628,249.1999969482422,0.027322403069768075 4432,2023-05-09,252.8000030517578,256.29998779296875,249.6999969482422,255.6999969482422,227577.0,-0.01327091722589746,2.2195269002888023,-2.4166369971008597,64.64088335688655,68.32367910481534,-11.399909086073336,-18.944125834039767,-30.880012494997487,-27.673159247427037,14.202515098331393,6.5999908447265625,8.626879607107213,16.300002288818348,-7.131869965896783,39.73187454353351,4.5840661614607825,28.015938416175914,-18.468318168112802,67.44186871757513,13.935280308956507,11.715936127357576,5,-14.550003051757812,-17.850006103515625,-41.375003814697266,-30.70000457763672,7.300003051757756,1,0.038765834388662324,1.6428664850136239,256.20001220703125,1.999995984532419,255.0,-1.558137719344971,250.8999938964844,0.038765834388662324 4433,2023-05-10,252.0,255.3000030517578,249.1999969482422,252.8000030517578,259216.0,-0.0031645689956499856,1.1034492737609476,0.27586370189525083,75.80990139471129,70.9683311908138,-7.3081621980825275,-16.5594917859853,-29.816875235185137,-26.762766215654096,15.0391341574409,6.100006103515625,9.898030246427993,13.954999542236322,-9.27542373670667,37.185422821179316,2.3397879027648116,25.570211181707833,-14.494751000065293,47.916699780337005,-9.712611447257594,11.615211639471498,5,-7.349998474121094,-17.050003051757812,-40.5,-29.900001525878906,0.8999938964844034,2,0.0369047134641618,2.2195269002888023,252.8000030517578,1.6428664850136239,256.20001220703125,1.999995984532419,255.0,0.0369047134641618 4434,2023-05-11,256.89999389648443,257.29998779296875,251.5,252.6999969482422,597475.0,0.01944442022414461,1.320002197272357,-5.24997615823311,84.2105043363845,72.74595140928486,-8.124343997053273,-20.220050948584174,-34.41393775546629,-31.375858486259233,15.783654374149997,5.79998779296875,11.467687869902136,17.409993743896536,-6.765670175279183,41.58565766307228,5.322161784308662,29.49782570348441,-16.665479756540577,95.0617981655531,29.706046441169192,12.087831959587872,5,-8.750000000000057,-21.80000305175787,-43.074996948242244,-34.79999542236334,-7.500000000000028,3,0.020241387039995118,1.1034492737609476,252.0,2.2195269002888023,252.8000030517578,1.6428664850136239,256.20001220703125,0.020241387039995118 4435,2023-05-12,257.10000610351557,259.10000610351557,255.6000061035156,258.79998779296875,166289.0,0.0007785605752552716,2.0434540316054703,-0.40475783920858494,83.90555930294241,73.4846228832034,-6.429499696512551,-19.091249990447523,-34.2283013213173,-31.200267387257156,16.39319193622551,3.4999999999999716,13.225151286101152,16.14500579833978,-8.592477869861852,40.882489466541415,3.77626396423895,28.513747632440612,-14.135016179087728,79.79799848028755,8.5186889184684,12.36874183410082,5,-6.150001525878878,-21.100006103515568,-43.40000915527338,-35.000007629394474,-10.800003051757756,4,0.03345004239343763,1.320002197272357,256.89999389648443,1.1034492737609476,252.0,2.2195269002888023,252.8000030517578,0.03345004239343763 4436,2023-05-15,258.20001220703125,260.0,256.79998779296875,257.10000610351557,154712.0,0.004278514497867425,-2.764625630531172,-0.6470693833587767,84.0085097771666,74.98782362123379,-6.224481401298817,-18.98290109615897,-34.97028225870997,-31.91126712294698,17.066716346302307,3.20001220703125,15.624174879179321,15.860011291503895,-9.506558449063164,41.22658103207095,3.1767264212203656,28.543296161787424,-12.330719370367632,83.33345107086998,6.0439441498245685,12.683284870283522,5,-6.1500091552734375,-21.750015258789062,-43.2750129699707,-36.100013732910156,-15.800018310546847,0,0.022850478766645255,2.0434540316054703,257.10000610351557,1.320002197272357,256.89999389648443,1.1034492737609476,252.0,0.022850478766645255 4437,2023-05-16,255.8999938964844,258.39999389648443,253.6000061035156,258.39999389648443,181136.0,-0.008907893887714624,2.839990234375068,-2.272714662227679,80.40811293233713,76.15263502428837,-2.1782626492855286,-15.940751191468138,-32.334807481287584,-29.170992455495224,16.8624976398608,4.799987792968835,15.766580027057074,12.569993591308616,-13.311446560088115,38.45143374270535,-0.3707264843897349,25.510713667006968,-7.204559627153515,62.03699125021749,-20.45164550541636,12.940720075698366,5,-2.199996948242216,-19.449996948242216,-40.8999938964844,-33.79999542236331,-16.09999084472659,1,0.015240304765548274,-2.764625630531172,258.20001220703125,2.0434540316054703,257.10000610351557,1.320002197272357,256.89999389648443,0.015240304765548274 4438,2023-05-17,253.8999938964844,255.6999969482422,253.6000061035156,254.0,131970.0,-0.007815553136781395,-5.0001307930414045,0.040002441406238175,78.32999237971357,76.95428234603452,0.6241832759896226,-13.28287228955918,-30.07370266794166,-26.771427541306053,16.403220116920114,2.299987792968807,14.880560572110824,9.719993591308622,-16.387929253676504,35.82791643629375,-3.333967831183969,22.773955013801185,-2.943646481019698,28.235222311581214,-54.639403628288036,13.053961422492568,5,0.7000045776366903,-17.449996948242216,-38.1499938964844,-31.79999542236331,-16.09999084472659,2,0.024419111288198403,2.839990234375068,255.8999938964844,-2.764625630531172,258.20001220703125,2.0434540316054703,257.10000610351557,0.024419111288198403 4439,2023-05-19,262.70001220703125,263.20001220703125,259.0,259.0,183234.0,0.03465938764116161,-1.2702693785981756,-36.99786389991897,75.11413592356128,77.31851914260449,-7.069399516104454,-20.403959124060748,-38.5404376778699,-35.05917096570727,17.557636108846204,9.300018310546847,15.086158921076503,16.790011596679676,-9.4167728755653,42.99679606892465,3.686619360557188,29.893403832802164,-9.934934274659497,94.79166997803374,11.69954977781343,13.103392236122485,5,-6.500007629394531,-21.350006103515625,-46.57501220703125,-40.600013732910156,-19.400009155273438,4,-0.0373049785122338,-5.0001307930414045,253.8999938964844,2.839990234375068,255.8999938964844,-2.764625630531172,258.20001220703125,-0.0373049785122338 4440,2023-05-22,259.60000610351557,262.0,257.39999389648443,262.0,234331.0,-0.01180055561273674,2.833348168304824,-0.6486448590422614,66.58709531046114,77.00163274601827,-3.629995098059851,-15.31695233325587,-35.0073473514301,-31.50123032861896,19.27603826691132,5.300018310546818,14.908309107351243,11.930004882812455,-12.885366806539594,36.7453765721645,-0.477680961863598,24.33769072748848,-5.999999999999972,62.499960263594936,-18.00670072453463,12.407685844676028,5,-3.4000015258788494,-18.249999999999943,-41.52500915527338,-37.500007629394474,-18.200012207031165,0,-0.03929126335599509,-1.2702693785981756,262.70001220703125,-5.0001307930414045,253.8999938964844,2.839990234375068,255.8999938964844,-0.03929126335599509 4441,2023-05-23,257.60000610351557,260.5,256.89999389648443,259.0,118886.0,-0.0077041600653988684,-1.5714161153557547,0.583332273692519,67.22888766573672,77.28918878033495,-1.5762848629693167,-11.37183607533973,-32.50797924199733,-29.087000902798195,20.960615842728462,3.600006103515568,14.468780701990141,8.325004577636662,-14.527558174597061,31.177567329870385,-3.1012767984801712,19.751285953753523,-2.0799987792968295,41.66664017572986,-36.7273649212032,11.426281376116858,5,-1.4000015258788494,-16.249999999999943,-38.625007629394474,-35.500007629394474,-14.700012207031165,1,-0.04386647043485281,2.833348168304824,259.60000610351557,-1.2702693785981756,262.70001220703125,-5.0001307930414045,253.8999938964844,-0.04386647043485281 4442,2023-05-24,253.5,254.6999969482422,251.1000061035156,254.0,197052.0,-0.015916172384980443,2.789476220305528,0.35714441416892284,55.415608899274936,75.02315628084202,2.94293948103342,-5.406801882424986,-27.813775896264872,-24.566854078222406,22.50872998113634,6.499999999999972,13.528378484365447,2.8649986267089957,-17.311309945782796,23.041307199200816,-7.223155659536928,12.953152912954891,9.70001220703125,19.834650296474525,-54.103232295883075,10.088154286245908,5,3.6500091552734375,-12.149993896484375,-34.525001525878906,-31.400001525878906,-21.300003051757812,2,-0.04378700632550536,-1.5714161153557547,257.60000610351557,2.833348168304824,259.60000610351557,-1.2702693785981756,262.70001220703125,-0.04378700632550536 4443,2023-05-25,251.3000030517578,254.5,249.6000061035156,254.1000061035156,304400.0,-0.008678488947700957,1.7222257543583186,5.600006103515568,50.49752272966227,71.27726943565067,5.624696658508526,-1.2881277722249536,-24.810453343794563,-22.011128952796696,23.883022609658017,4.899993896484403,12.675528870109844,-0.5949981689453239,-17.140759420976735,15.95076308308606,-8.86787879496103,7.677882457070382,11.658009033203143,12.49997195076817,-56.91683334510475,8.272880626015697,5,5.100006103515625,-9.949996948242188,-29.725006103515625,-29.20000457763672,-13.300003051757812,3,-0.045762036849762655,2.789476220305528,253.5,-1.5714161153557547,257.60000610351557,2.833348168304824,259.60000610351557,-0.045762036849762655 4444,2023-05-26,257.60000610351557,258.0,252.1000061035156,255.3000030517578,104952.0,0.025069649722448295,2.8064589168196834,-0.8214287660557589,53.06603875436704,67.85065604136452,-0.6320322279690913,-5.325119929853599,-30.036828816778723,-27.856079792706765,25.093840198951444,6.6999969482421875,12.474596718896578,4.095004272460869,-6.946450165387716,15.136458710309455,-1.425722946463452,9.615731491385162,4.8236857421875925,64.51616078833796,-0.9894420641820005,5.520727218924295,5,-1.1999969482421307,-16.249999999999943,-34.97500610351557,-35.500007629394474,-21.90000915527338,4,-0.07686336406296979,1.7222257543583186,251.3000030517578,2.789476220305528,253.5,-1.5714161153557547,257.60000610351557,-0.07686336406296979 4445,2023-05-29,256.29998779296875,258.89999389648443,255.0,258.20001220703125,65231.0,-0.005046654812672635,1.363641407882765,-0.8260964752244239,50.1176180830263,64.08500140868226,0.6063315140442,-2.9475904055876185,-27.936623685992345,-26.15664042930979,25.41935034915997,3.899993896484432,11.818990559222357,2.01498641967774,-7.284317031886701,11.314289871242153,-2.6346653061044663,6.664638145459946,5.610756623046882,61.46775634080045,-0.37117133241878264,4.649651725782209,5,0.1000213623046875,-14.949981689453125,-33.67498779296875,-34.99998474121094,-25.699981689453153,0,-0.05072175325935613,2.8064589168196834,257.60000610351557,1.7222257543583186,251.3000030517578,2.789476220305528,253.5,-0.05072175325935613 4446,2023-05-30,255.8999938964844,259.0,252.8999938964844,256.29998779296875,147210.0,-0.0015606473489473416,1.1034437399699988,0.21052039832957065,53.92403146472122,61.14232569005827,0.7216462965058383,-1.8385193920439349,-26.469912942650723,-25.379447146636778,25.453423791509945,6.100006103515597,10.223948939118486,1.1049926757812898,-7.286354562327716,9.496339913890324,-3.090680943273213,5.300666294835793,5.518320987031217,67.02119025125114,5.647645931298726,4.1956736190545145,5,0.5000152587890341,-14.549987792968778,-33.2749938964844,-36.3999938964844,-23.09999084472659,1,-0.056662760241664833,1.363641407882765,256.29998779296875,2.8064589168196834,257.60000610351557,1.7222257543583186,251.3000030517578,-0.056662760241664833 4447,2023-05-31,255.1999969482422,257.10000610351557,250.1000061035156,253.8999938964844,731955.0,-0.0027354316722859595,1.745086540906897,-3.2500572213322725,54.060902598365786,58.44576015879741,1.4660805644198263,-0.21217202479522257,-24.734473167348142,-24.302491857643247,25.215591248792833,6.999999999999972,8.583875536239532,-0.19000396728515057,-6.604107032667741,6.224099098097469,-3.3970554999764317,3.017047565406159,5.74558558407341,59.574409370850624,-3.35669873195706,3.2070515326913047,5,1.20001220703125,-13.849990844726562,-32.57499694824219,-35.69999694824219,-24.800003051757784,2,-0.04819750469766804,1.1034437399699988,255.8999938964844,1.363641407882765,256.29998779296875,2.8064589168196834,257.60000610351557,-0.04819750469766804 4448,2023-06-01,258.29998779296875,258.29998779296875,254.6999969482422,257.10000610351557,380199.0,0.012147299693562541,5.0000762951094835,0.9230606711504565,51.86169068704193,55.86215513251748,-1.0550884173304667,-2.735720837709721,-26.593355798689686,-27.032412026987913,24.742553078592117,3.5999908447265625,6.8435267707700405,2.4549873352050895,-3.3746970288530065,8.284671699263185,-0.4598548468239301,5.3698295172341375,2.191771682194826,92.13468890908159,31.893634498637148,2.9148421820290444,6,-2.4999847412109375,-16.949981689453125,-33.49998474121094,-38.79998779296875,-24.599990844726562,3,-0.10104526549821635,1.745086540906897,255.1999969482422,1.1034437399699988,255.8999938964844,1.363641407882765,256.29998779296875,-0.10104526549821635 4449,2023-06-02,262.39999389648443,262.5,257.39999389648443,258.29998779296875,234907.0,0.01587304025272318,1.3720857611264223,3.416723887998665,56.38551807005664,54.72864655025031,-5.8134768096932135,-6.25046601220464,-29.5240929418448,-30.93912864143175,24.24224590121476,5.100006103515568,5.447715676286521,5.979993438720783,-0.060782793504813526,12.020769670946379,2.959605322607956,9.00038155483358,-12.799987792968835,99.1934987682218,39.714989927454454,3.0203881161127986,6,-6.349990844726619,-21.049987792968807,-37.59999084472662,-42.89999389648443,-25.899993896484432,4,-0.09298778378062811,5.0000762951094835,258.29998779296875,1.745086540906897,255.1999969482422,1.1034437399699988,255.8999938964844,-0.09298778378062811 4450,2023-06-05,261.79998779296875,264.70001220703125,260.0,262.39999389648443,159426.0,-0.002286608679390345,-1.23811080835604,-0.14634273422207528,54.39020759365533,53.30212654224127,-5.440736862913752,-5.391317029152333,-27.90531929963592,-30.11542544455159,23.62631285820278,4.70001220703125,4.242502301005715,5.039987945556618,-1.4154954648528815,11.495471355966089,1.8122462403518966,8.267729650761368,-11.941981811523476,80.1368273855435,22.69778508396739,3.227741705204742,6,-4.6499786376953125,-13.299980163574219,-37.524986267089844,-42.29998779296875,-36.59999084472656,0,-0.09969439290183013,1.3720857611264223,262.39999389648443,5.0000762951094835,258.29998779296875,1.745086540906897,255.1999969482422,-0.09969439290183013 4451,2023-06-07,263.20001220703125,265.60000610351557,261.89999389648443,263.29998779296875,284334.0,0.005347687086867392,-1.7407373917761462,0.16662428157264075,59.10225198040482,53.7117535512557,-6.663612861066383,-6.577249212923505,-28.178379661237045,-31.34041907605237,22.843130098432535,3.800018310546818,2.7655054588410906,6.090012359619152,-0.9685127111469001,13.148537430385232,2.5607498242360975,9.619274895002178,-12.74832597656254,84.51616840977857,26.51618188484899,3.529262535383037,6,-5.600006103515682,-10.900009155273466,-34.65001678466797,-42.00001525878906,-41.50001525878906,2,-0.12386019981592067,-1.23811080835604,261.79998779296875,1.3720857611264223,262.39999389648443,5.0000762951094835,258.29998779296875,-0.12386019981592067 4452,2023-06-08,262.60000610351557,263.5,258.60000610351557,262.79998779296875,158565.0,-0.002279658342278945,5.124969005703021,2.0003052503058187,61.2403045758931,54.90539597861468,-5.181960840382374,-5.486713835925002,-26.499621913349756,-30.557514106071977,22.39230671802956,4.899993896484432,1.9477926632330878,5.000006103515545,-2.1586512265221245,12.158663433553215,1.420677438496682,8.57933476853438,-11.23942068066404,72.47708733759538,10.269554240157362,3.5793286650188407,6,-4.75,-8.400001525878878,-33.05001068115229,-40.40000915527338,-42.49999999999997,3,-0.11348058781084247,-1.7407373917761462,263.20001220703125,-1.23811080835604,261.79998779296875,1.3720857611264223,262.39999389648443,-0.11348058781084247 4453,2023-06-09,261.29998779296875,262.60000610351557,260.39999389648443,262.60000610351557,115777.0,-0.004950564662341894,2.3845864926407936,6.50068670837571,47.75637639822998,54.31543349459945,-2.5862416858560096,-3.640911585152992,-24.013779010570147,-29.08189621538861,21.997976477218106,2.2000122070311363,1.1936710652004763,3.234988403320301,-3.5925980728100626,10.062574879450665,-0.17880483474488074,6.648781641385483,-9.085037129277367,47.56083037462129,-10.090250476218998,3.413793238065181,6,-3.449981689453182,-6.449981689453182,-31.149986267089844,-38.49998474121094,-39.99998474121094,4,-0.11825486161509813,5.124969005703021,262.60000610351557,-1.7407373917761462,263.20001220703125,-1.23811080835604,261.79998779296875,-0.11825486161509813 4454,2023-06-12,262.10000610351557,263.39999389648443,260.60000610351557,261.60000610351557,396003.0,0.0030616852197509203,-1.239990234375091,-0.38460996737014286,54.32524672702585,54.78294778837717,-2.9958525130119256,-4.249244429890439,-23.690941075240374,-29.829214158838738,21.423395153548586,2.7999877929688637,1.3965722179697195,3.7750061035155795,-3.2587132271480073,10.808725434179195,0.2581464381837577,7.291865768847373,-9.081952113434738,50.0,-6.7470088401361465,3.5168596653318014,6,-4.25,-5.600006103515568,-30.325008392333928,-37.750007629394474,-40.90000915527338,0,-0.10835562187685299,2.3845864926407936,261.29998779296875,5.124969005703021,262.60000610351557,-1.7407373917761462,263.20001220703125,-0.10835562187685299 4455,2023-06-13,265.70001220703125,268.39999389648443,263.0,263.0,232432.0,0.013735238533698846,-2.9999773944888184,5.4000244140625,63.27865867141884,55.822350811343576,-5.724202060681364,-7.559504572901005,-26.148241068732716,-33.28639222261944,20.872400125305113,6.299987792968864,2.1651893891100826,6.94501190185548,-0.789938524488889,14.67996232819985,3.077536688683267,10.812487115027665,-11.927041090144343,72.44913211636528,13.22471909754718,3.867475213172191,6,-6.45001220703125,-6.900016784667969,-32.075016021728516,-40.25001525878906,-41.70001220703125,1,-0.109898422527278,-1.239990234375091,262.10000610351557,2.3845864926407936,261.29998779296875,5.124969005703021,262.60000610351557,-0.109898422527278 4456,2023-06-14,264.10000610351557,266.39999389648443,262.10000610351557,265.70001220703125,327156.0,-0.006021851825392388,1.8666876901009815,-0.5925921739720355,68.9285204363562,57.47430834889807,-3.172302740486998,-5.791769380233404,-23.55207907211232,-31.53704168194247,20.138941735150002,4.299987792968864,2.3522170391445343,5.050006103515557,-3.0378080538812924,13.137820260912434,1.0060990248171038,9.093913182213981,-9.156873164260872,56.12251888666688,-7.7504745668906025,4.043907078698434,6,-2.550010681152287,-5.300010681152287,-29.05000686645502,-37.60000610351557,-41.60000610351557,2,-0.14729272342396804,-2.9999773944888184,265.70001220703125,-1.239990234375091,262.10000610351557,2.3845864926407936,261.29998779296875,-0.14729272342396804 4457,2023-06-15,259.79998779296875,263.79998779296875,257.89999389648443,262.0,227389.0,-0.01628178042851469,1.0344849358603148,1.3750023841766472,64.11952301508485,58.83628971868062,2.066118712309276,-1.2486092911108813,-18.31757080144422,-26.95788243152421,19.660275905795054,6.200012207031136,2.723905123769441,0.5549880981445199,-7.400016290085205,8.509992486374244,-3.422514095970371,4.532490292259382,-3.780305977135697,18.095179966517318,-50.11668115555959,3.9775021941148676,6,3.100006103515682,-0.9999923706054688,-23.199989318847656,-32.29998779296875,-39.49998474121094,3,-0.14665124185874845,1.8666876901009815,264.10000610351557,-2.9999773944888184,265.70001220703125,-1.239990234375091,262.10000610351557,-0.14665124185874845 4458,2023-06-16,260.10000610351557,262.0,259.0,260.79998779296875,473247.0,0.0011548049447405173,-1.0689698717206688,0.3181717297822425,55.18669440670219,58.703087089419014,2.288997125991955,-1.1176235601060398,-17.711926624791886,-27.082757976446345,19.155742380235523,3.0,2.9886140109285293,0.5450057983397869,-7.005942441671721,8.095954038351294,-3.230468321665967,4.320479918345541,-3.089899321230405,20.952497209820343,-45.75529840755231,3.775474120005754,6,3.0499877929688637,-1.300010681152287,-23.500007629394474,-32.60000610351557,-35.99999999999997,4,-0.15378700138930645,1.0344849358603148,259.79998779296875,1.8666876901009815,264.10000610351557,-2.9999773944888184,265.70001220703125,-0.15378700138930645 4459,2023-06-19,252.8999938964844,258.79998779296875,251.6999969482422,258.79998779296875,247304.0,-0.027681707182143134,1.40677904733333,8.428783188733634,44.33336656344989,57.58566030828508,8.939838374341122,5.597540302234876,-9.639005981790632,-19.838705338569326,17.575704979667012,8.40000915527338,3.161881466861189,-6.1650054931640454,-14.117838610042867,1.7878276237148043,-10.141422051603485,-2.188588934724635,15.500000000000028,7.185611781614855,-57.698832734731795,3.976416558439422,6,7.150001525878878,6.100006103515597,-13.099994659423857,-25.399993896484403,-31.5,0,-0.12495054016355933,-1.0689698717206688,260.10000610351557,1.0344849358603148,259.79998779296875,1.8666876901009815,264.10000610351557,-0.12495054016355933 4460,2023-06-20,249.3999938964844,252.8000030517578,248.1000061035156,252.8000030517578,282580.0,-0.013839462572041827,1.7646966426266755,0.5762733343333434,40.18130690330759,55.483333077496496,11.729394487314238,8.742429019954926,-5.427393037814937,-16.269862064676175,16.386008370607048,4.799987792968807,3.1406009419496286,-9.155004882812449,-18.1970117726016,-0.11299799302327074,-13.676008327707024,-4.634001437917874,18.66600006103519,7.103763170095031,-55.13470218864312,4.521003444894585,6,8.850006103515597,8.850006103515597,-7.775001525878935,-21.75000000000003,-27.5,1,-0.1130713618218726,1.40677904733333,252.8999938964844,-1.0689698717206688,260.10000610351557,1.0344849358603148,259.79998779296875,-0.1130713618218726 4461,2023-06-21,246.3000030517578,248.6999969482422,244.1000061035156,248.6999969482422,273936.0,-0.012429795190826098,2.8333354526150054,0.7058786570506694,37.46484043229935,52.84161483931942,13.611398500315488,11.544329582342584,-1.4856213654297221,-13.092808039302355,15.4107008299734,5.299987792968807,2.4561366004893443,-11.689995574951183,-22.265422669961765,-1.1145684799406297,-16.977709122456474,-6.402282027445892,20.967351391601596,11.167507579055446,-49.284333850631874,5.287713547505281,6,9.949996948242188,9.949996948242188,-2.825000762939453,-17.75000000000003,-24.40000915527341,2,-0.09054000314840294,1.7646966426266755,249.3999938964844,1.40677904733333,252.8999938964844,-1.0689698717206688,260.10000610351557,-0.09054000314840294 4462,2023-06-22,242.3999938964844,243.8999938964844,238.6999969482422,243.8999938964844,350945.0,-0.015834385330697143,5.933329264322954,0.6250015894612362,28.099266656185947,50.65749153464785,16.030480144929612,15.357503366707903,3.4087379305268826,-9.175952765208677,15.623640672458105,7.600006103515625,1.7503729319986405,-15.035004425048811,-27.583571377784466,-2.486437472313156,-21.30928790141664,-8.760720948680984,23.477319646484403,15.879813148621363,-38.888689238450866,6.274283476367821,6,11.150001525878906,11.150001525878906,1.8500061035155966,-13.399993896484403,-21.5,3,-0.08209568645856724,2.8333354526150054,246.3000030517578,1.7646966426266755,249.3999938964844,1.40677904733333,252.8999938964844,-0.08209568645856724 4463,2023-06-26,239.8000030517578,242.3999938964844,237.0,242.3999938964844,302448.0,-0.010726035108057363,3.1538560856372517,1.7333272298177274,17.52886553503555,46.569004735537824,17.05331181916773,17.973267405512615,6.735464772239595,-6.610788087249489,16.157441476223237,5.399993896484403,0.5446784756880447,-17.059995269775413,-31.675836862120264,-2.444153677430535,-24.36791606594784,-9.752074473602988,23.903125163632865,12.844057888238405,-34.805259907142066,7.307920796172434,6,12.899993896484403,12.899993896484403,5.274993896484375,-10.800003051757812,-21.5,0,-0.08131776376913213,5.933329264322954,242.3999938964844,2.8333354526150054,246.3000030517578,1.7646966426266755,249.3999938964844,-0.08131776376913213 4464,2023-06-27,237.8000030517578,241.5,236.5,241.5,295489.0,-0.008340283463500686,1.7027049318921326,1.4230807603598583,16.850958792553115,41.41037141566385,17.035307680660623,19.408951018125208,9.231502857620029,-4.614486465749394,16.31280600212592,5.0,-0.8835389736078127,-18.06999511718749,-34.977434918544645,-1.162555315830332,-26.523715017866095,-9.61627521650891,23.23281234209378,7.975477351935948,-34.09526074879139,8.45371990067858,6,13.649993896484403,14.649993896484403,7.724994659423828,-8.800003051757812,-21.40000915527341,1,-0.057611424610706896,3.1538560856372517,239.8000030517578,5.933329264322954,242.3999938964844,2.8333354526150054,246.3000030517578,-0.057611424610706896 4465,2023-06-28,243.3000030517578,245.1000061035156,238.3000030517578,238.3000030517578,246227.0,0.0231286792658405,-1.7200012207031137,-1.3513524659460663,25.31022029777658,36.563893622488344,8.96665572747662,13.58141472532651,4.308126140136324,-10.020774752013494,16.13643269391346,7.300003051757784,-1.57592652682348,-11.919995880126947,-29.73313194982927,5.893140189575405,-20.826563914978124,-3.0134278452757712,14.788874494831589,55.73774387490792,18.2497069439653,8.906568034851173,6,6.8499908447265625,9.149993896484403,5.475002288818359,-12.699996948242188,-30.300003051757812,2,-0.09001236695675074,1.7027049318921326,237.8000030517578,3.1538560856372517,239.8000030517578,5.933329264322954,242.3999938964844,-0.09001236695675074 4466,2023-06-29,241.3999938964844,244.8000030517578,240.8000030517578,243.3000030517578,244359.0,-0.00780932647530308,-1.5806527827683463,-0.3800018310546818,24.519275913471105,32.16386616675348,8.166876942349603,15.114342259791698,6.687526739918127,-8.104212939631452,16.31695981828343,4.0,-2.7296998916683606,-13.095005035400362,-31.941921717786585,5.75191164698586,-22.518463376593473,-3.671546694207251,14.098218344514265,56.976632777985294,22.92659309730761,9.423458341193106,6,7.850006103515597,11.050003051757812,7.3750114440917685,-10.799987792968778,-24.699996948242216,3,-0.08077879243179209,-1.7200012207031137,243.3000030517578,1.7027049318921326,237.8000030517578,3.1538560856372517,239.8000030517578,-0.08077879243179209 4467,2023-06-30,242.8999938964844,245.3999938964844,241.8999938964844,243.6000061035156,349886.0,0.006213753263984101,-1.592580871216457,0.36842570210166287,27.990479701833564,29.14206453287919,4.48964239926633,13.328993899639642,5.513699773655418,-9.728861154029005,16.938132458722986,4.0,-4.625920512546571,-10.980004882812466,-30.520044159129583,8.560034393504623,-20.75002452097104,-1.2099852446539217,10.318432875594425,71.91009309582192,37.93451979428889,9.77001963815855,6,4.749999999999972,9.550003051757812,5.8750114440917685,-12.299987792968778,-27.59999084472659,4,-0.0864553335845265,-1.5806527827683463,241.3999938964844,-1.7200012207031137,243.3000030517578,1.7027049318921326,237.8000030517578,-0.0864553335845265 4468,2023-07-03,232.1999969482422,242.8999938964844,231.8000030517578,242.8999938964844,417641.0,-0.044051038357795,1.0747652356200075,15.285443369083154,21.083195724002195,26.558712217385,12.086892865181142,23.160857523621956,16.396469894273622,0.8133398950165542,17.840534079753848,11.099990844726591,-7.030213761563289,-20.375002288818365,-42.04252876110252,1.2925241834658152,-31.208765524960427,-9.541239052676275,19.012218611187194,2.941133571714668,-27.80918937467489,10.833763236142088,7,10.100006103515625,17.900001525878935,17.050010681152344,-1.5999908447265625,-18.5,0,-0.0486649577961733,-1.592580871216457,242.8999938964844,-1.5806527827683463,241.3999938964844,-1.7200012207031137,243.3000030517578,-0.0486649577961733 4469,2023-07-04,238.0,238.1000061035156,232.3000030517578,232.5,199864.0,0.024978480310017703,1.0350844317853383,-0.514018838192616,24.304282025164753,24.794598342035798,4.415380694453006,16.273491960626984,11.134098256115124,-5.010144641906834,18.241618983931925,5.900009155273409,-9.057696700299061,-13.354999542236328,-35.4370007333664,8.727001648893776,-24.396000137801366,-2.3139989466712905,10.49450580835537,45.58824354390093,19.281711255436107,11.04100059556505,7,2.25,12.099998474121122,10.875007629394531,-7.399993896484375,-24.100006103515597,1,-0.08277309642118569,1.0747652356200075,232.1999969482422,-1.592580871216457,242.8999938964844,-1.5806527827683463,241.3999938964844,-0.08277309642118569 4470,2023-07-05,235.6999969482422,237.6999969482422,234.3000030517578,236.1000061035156,234739.0,-0.009663878368730283,-1.1249982118589514,-0.07272893732243801,23.992690320375544,23.29769277404426,5.104458995126862,17.41053991422018,14.07537198175089,-2.7344621018262956,18.394713329672783,3.6999969482421875,-10.990706573028746,-14.350003051757824,-36.91262253121113,8.212616427695508,-25.631312791484504,-3.068693312031172,10.457278474189536,28.676445013906765,5.887738181269022,11.281309739726662,7,2.9000015258789062,14.400001525878935,13.175010681152344,-5.0999908447265625,-19.5,2,-0.08188376453817225,1.0350844317853383,238.0,1.0747652356200075,232.1999969482422,-1.592580871216457,242.8999938964844,-0.08188376453817225 4471,2023-07-06,230.6000061035156,235.8000030517578,229.8000030517578,234.8999938964844,219020.0,-0.02163763644785499,-1.033900409142869,10.749723440779086,23.646237525807663,22.802911759557784,8.653175729234988,21.020739420109663,19.73513086331414,2.3432394240663825,18.609625431062298,6.0,-12.322203899787525,-17.819993591308616,-41.08203613664594,5.442048954028678,-29.451014863977292,-6.188972318639969,13.547251187021772,5.128227700391353,-17.500117421826044,11.631021272668649,7,6.999992370605497,18.499992370605526,18.275001525878935,2.842170943040401e-14,-13.100006103515597,3,-0.07632266104804442,-1.1249982118589514,235.6999969482422,1.0350844317853383,238.0,1.0747652356200075,232.1999969482422,-0.07632266104804442 4472,2023-07-07,232.8000030517578,233.8999938964844,228.8000030517578,230.6000061035156,111835.0,0.009540316088520129,1.318188911661569,-0.5116286496997912,26.178009076981837,23.763927708662926,5.529722389013784,17.363992546736597,18.106216877708277,0.10477882992407217,19.484335705992404,5.099990844726591,-13.282881775799751,-14.129996490478504,-37.38529431516122,9.125301334204238,-25.75764540281989,-2.5023475781371474,9.051693560574819,28.368812746399787,5.300108157185544,11.627648912341366,7,4.299995422363281,15.79999542236331,16.07500457763672,-2.1999969482421875,-18.100006103515625,4,-0.06915810091263686,-1.033900409142869,230.6000061035156,-1.1249982118589514,235.6999969482422,1.0350844317853383,238.0,-0.06915810091263686 4473,2023-07-10,230.3999938964844,231.6999969482422,228.6999969482422,231.6999969482422,168502.0,-0.010309317542147256,3.6153737807669284,-0.5909112977617894,28.571428571428584,25.06620212853798,7.2148331659273595,18.266910975383695,21.0676426589541,2.535007037240433,20.40986376390663,4.100006103515625,-14.029934020339738,-14.9850059509277,-38.326165478915215,8.356153577059814,-26.655585714921443,-3.314426186933929,9.102397874944756,18.085056303253886,-6.703889304859445,11.67057976399376,7,6.650001525878878,18.150001525878906,18.475013732910128,0.20001220703122158,-18.399993896484403,0,-0.06553815644418293,1.318188911661569,232.8000030517578,-1.033900409142869,230.6000061035156,-1.1249982118589514,235.6999969482422,-0.06553815644418293 4474,2023-07-11,233.6999969482422,236.0,231.1999969482422,233.1999969482422,171374.0,0.014322930291571279,-1.1333346896701388,-0.38461448173058577,34.99044356392773,26.141782491443664,3.656614861032523,13.41811243623124,18.401544689894735,-0.8062935149212365,20.945378414064,5.600006103515597,-14.043155765694252,-10.265002441406239,-32.76490204884607,12.23489716603359,-21.514952245126153,0.984947362313676,3.6419158585495666,55.55555555555556,27.351026890611653,11.24994980371991,7,3.3499984741210938,14.849998474121122,14.875007629394531,-3.0999908447265625,-21.800003051757784,1,-0.08557980428399159,3.6153737807669284,230.3999938964844,1.318188911661569,232.8000030517578,-1.033900409142869,230.6000061035156,-0.08557980428399159 4475,2023-07-12,236.5,236.6000061035156,231.3000030517578,233.6999969482422,140786.0,0.01198118565820061,2.533317396456975,5.600006103515625,40.576922907631825,27.92596549079485,-0.2340164392353472,8.767887194243144,15.787812459328563,-3.633328015001922,20.80330254732917,5.300003051757784,-13.396862240351084,-6.004998779296869,-26.24227256703432,14.232275008440581,-16.12363567316561,4.11363811457187,-7.8000030517578125,98.73410142254278,65.55002393347709,10.118636893868727,7,0.5499954223632812,12.04999542236331,12.200004577636719,-5.899993896484375,-28.899993896484403,2,-0.09556027950746548,-1.1333346896701388,233.6999969482422,3.6153737807669284,230.3999938964844,1.318188911661569,232.8000030517578,-0.09556027950746548 4476,2023-07-13,225.1999969482422,236.8000030517578,224.6000061035156,236.8000030517578,200609.0,-0.04778013975373285,1.1034466429366363,-4.1428548073307505,35.52189032220441,28.762788893058286,9.528364211705338,17.923101040624516,26.9854302048698,7.541725895900868,21.101777794516583,12.199996948242216,-12.787546131830254,-15.360001373291027,-34.29372317293513,3.573720426353077,-24.82686227311308,-5.893140473468975,11.400009155273409,4.917958973858908,-29.196927289137513,9.466860899822048,7,8.550003051757812,21.300003051757812,27.625011444091797,6.1500091552734375,-19.399993896484375,3,-0.03996447656288593,2.533317396456975,236.5,-1.1333346896701388,233.6999969482422,3.6153737807669284,230.3999938964844,-0.03996447656288593 4477,2023-07-14,221.6999969482422,223.8000030517578,216.6000061035156,223.3000030517578,350958.0,-0.015541740885566702,4.538446189419837,0.13793148807315797,34.991707622458705,30.308179103997897,10.845405704768439,19.4179626032697,30.417634443514373,10.89036572408952,22.480835331551617,8.599990844726591,-12.979738339956498,-16.955001831054688,-35.39836973023364,1.488366068124236,-26.176685780644164,-7.7333178814652115,15.100006103515625,25.247483243656564,-11.080569880227575,9.221683949589467,7,5.650009155273409,20.800003051757812,33.250007629394474,14.050003051757812,-20.399993896484375,4,-0.018944506116627124,1.1034466429366363,225.1999969482422,2.533317396456975,236.5,-1.1333346896701388,233.6999969482422,-0.018944506116627124 4478,2023-07-17,220.1000061035156,221.3000030517578,217.0,220.0,193378.0,-0.007216918659228133,2.44000244140625,-0.0625035762650264,35.22538043161221,31.521634482492054,11.788163562321103,18.83319113621789,31.73963615402502,12.41118501456657,23.934418851493618,4.6999969482421875,-13.078281589019639,-16.55499267578128,-33.84599463462635,0.7360092830637939,-25.200493655203815,-7.909491696358742,16.699996948242216,17.326735290940558,-21.654652242317812,8.64550097942254,7,7.04999542236331,22.399993896484403,35.92499923706052,15.649993896484403,-15.700012207031193,0,-0.024534343505350553,4.538446189419837,221.6999969482422,1.1034466429366363,225.1999969482422,2.533317396456975,236.5,-0.024534343505350553 4479,2023-07-18,221.3000030517578,222.3000030517578,219.0,222.3000030517578,122674.0,0.0054520532256499,5.600006103515625,-9.999389685690971,30.215829509945948,32.213094392444326,8.90679596260884,15.96284175283381,30.215058239714097,11.195672503388806,26.165236552965577,3.3000030517578125,-13.536572929544064,-13.77499618530274,-30.58412348588871,3.0341311152832304,-22.17955983559574,-5.370432535009741,14.692000122070311,23.26731514012038,-13.03293098890623,8.404563650292987,7,5.400001525878906,21.199996948242188,35.050003051757756,14.449996948242188,-17.0,1,-0.042024414475867466,2.44000244140625,220.1000061035156,4.538446189419837,221.6999969482422,1.1034466429366363,225.1999969482422,-0.042024414475867466 4480,2023-07-19,221.1999969482422,223.1000061035156,219.8000030517578,222.0,174963.0,-0.0004519028564686778,1.199990844773151,0.8000030517578125,31.22676970035768,33.0553757451721,7.525009664400329,14.589882331255666,29.850453467839657,11.365646501941455,27.932147643818922,3.300003051757784,-12.539035089819947,-12.465002441406256,-28.94238942135297,4.012384538540459,-20.703695931379627,-4.226308951432884,14.016326342773425,22.77223534495077,-10.46179922044475,8.238693489973363,7,5.500007629394531,21.300003051757812,35.975006103515625,14.70000457763669,-20.09999084472659,2,-0.04204341401475631,5.600006103515625,221.3000030517578,2.44000244140625,220.1000061035156,4.538446189419837,221.6999969482422,-0.04204341401475631 4481,2023-07-20,224.0,224.6000061035156,214.3999938964844,217.3999938964844,406413.0,0.01265824181911257,1.6153816057685957,-8.249976158233004,32.8493722296716,33.796638317693194,4.124026100074786,10.575785014616741,26.570110652161077,8.622266069143677,29.435115702502323,10.200012207031193,-12.066270132566103,-8.549999237060547,-24.4347799496787,7.334781475557605,-16.492389593369637,-0.6076088807514566,10.471670603515605,94.11759426030889,63.05868967124044,7.942390356309077,7,1.5999984741210938,16.399993896484432,35.02499771118164,14.79999542236331,-23.199996948242188,3,-0.07321425846644825,1.199990844773151,221.1999969482422,5.600006103515625,221.3000030517578,2.44000244140625,220.1000061035156,-0.07321425846644825 4482,2023-07-21,222.5,224.1000061035156,215.5,220.0,287164.0,-0.006696428571428603,2.01753953891788,0.3787875284946079,39.433556630208486,35.0035414353354,4.480492913459273,11.076378128920965,27.67204641868392,10.130823233484932,30.38071506888481,8.600006103515597,-11.459266887679235,-9.054999542236317,-24.834595487220582,6.724596402747949,-16.944797514728464,-1.1652015697441698,10.767370001093724,79.4117295068726,42.945634644082006,7.889797972492138,7,3.0999984741210938,16.599990844726562,37.67499542236328,17.04999542236331,-18.399993896484403,4,-0.07505616605951548,1.6153816057685957,224.0,1.199990844773151,221.1999969482422,5.600006103515625,221.3000030517578,-0.07505616605951548 4483,2023-07-24,220.3000030517578,223.6999969482422,219.3999938964844,220.3999938964844,111655.0,-0.009887626733672716,-3.5262971915933563,-0.03999633789063637,29.07801930110425,34.34660540613279,5.696151566832526,12.375055049936066,29.465998189780436,12.387346315395376,31.190707526371707,4.300003051757784,-10.492932484302514,-10.27999649047851,-26.322123216641216,5.762130235684197,-18.30105985355985,-2.258933127397171,11.835324383059344,57.843157787657795,21.60022293984089,8.021063363081346,7,5.299995422363281,17.899993896484375,40.549991607666016,20.34999084472662,-10.900009155273409,0,-0.08624602694869732,2.01753953891788,222.5,1.6153816057685957,224.0,1.199990844773151,221.1999969482422,-0.08624602694869732 4484,2023-07-25,224.1000061035156,224.5,219.0,220.0,127638.0,0.017249219242475355,1.2449007554667015,-41.00381504653163,36.758002241439286,33.92228088766695,0.43715417001661194,7.9011536850414075,25.13776893977152,8.655363138767427,31.920240467446064,5.5,-9.7259264199636,-5.794993591308611,-21.708503644329113,10.118516461711891,-13.751748617818862,2.1617614352016403,6.971201319001608,95.0980450821879,55.50629349455052,7.956755026510248,7,1.4999923706054972,12.499984741210966,36.87498855590823,16.549987792968835,-13.0,1,-0.08790723636987063,-3.5262971915933563,220.3000030517578,2.01753953891788,222.5,1.6153816057685957,224.0,-0.08790723636987063 4485,2023-07-26,221.3999938964844,224.8000030517578,219.0,224.1000061035156,125341.0,-0.01204824691429951,1.8292655695241498,-0.6585385823489476,38.88888069845413,34.29639092947247,0.8604644387194753,9.356037558294844,27.260841713131725,11.445109823658441,33.33070787652587,5.8000030517578125,-9.159516183833773,-7.4000053405761435,-22.418446979198905,7.618436298046618,-14.90922615988751,0.10921547873522286,8.670940714470845,67.30763305579008,22.391645485516086,7.509220819311379,7,-1.7999954223633097,12.20000457763669,38.12500381469724,19.25000000000003,-10.699996948242216,2,-0.0772357331352127,1.2449007554667015,224.1000061035156,-3.5262971915933563,220.3000030517578,2.01753953891788,222.5,-0.0772357331352127 4486,2023-07-27,221.8999938964844,223.3999938964844,219.8999938964844,222.0,174130.0,0.0022583559791504726,1.4137981836740663,0.037039130139918365,36.27203826917024,34.4386498902182,-0.1753035608700202,7.715836998872959,26.142355171855996,11.014712056184976,34.81739869702759,3.5,-9.295829181784711,-5.925005340576149,-20.00161720290697,8.151606521754672,-12.96331127174156,1.1133005905892617,7.230684271602598,68.81711608981384,20.907155289434456,7.038305931165417,7,-2.2999954223633097,9.650001525878878,36.3500061035156,18.75000000000003,-13.299987792968807,3,-0.09373586464662964,1.8292655695241498,221.3999938964844,1.2449007554667015,224.1000061035156,-3.5262971915933563,220.3000030517578,-0.09373586464662964 4487,2023-07-28,221.8999938964844,222.8999938964844,218.1999969482422,220.3000030517578,138871.0,0.0,1.6111160561015982,-15.998931949959058,38.60590371667918,34.81426358855897,-0.16086749096601238,6.38949613568434,25.585264586729863,11.083424091995056,36.564955456973685,4.699996948242216,-10.108227953377252,-4.875005340576138,-17.246598281767916,7.496587600615641,-11.060801811172013,1.3107911300197372,6.34684321530645,56.06050797849018,4.197050920267245,6.185796470595887,7,-2.2999954223633097,8.0,34.3500061035156,18.75000000000003,-10.899993896484403,4,-0.09508783877916493,1.4137981836740663,221.8999938964844,1.8292655695241498,221.3999938964844,1.2449007554667015,224.1000061035156,-0.09508783877916493 4488,2023-07-31,220.8999938964844,223.0,218.8000030517578,218.8000030517578,130744.0,-0.004506534598944123,-3.000014532243415,1.3125017881495695,31.714289326568917,34.98075912373931,1.077896904545156,6.850764321863863,26.06954375537606,12.118278081959005,37.21489840090799,4.1999969482421875,-9.708798347811864,-5.310005187988253,-17.670537161500903,7.050526785524397,-11.490271174744578,0.8702607987680722,6.516032622388053,40.90900683870593,-10.054199898615657,6.180265986756323,7,-1.2999954223633097,9.0,32.650001525878906,19.75000000000003,-9.199996948242216,0,-0.07605245928997817,1.6111160561015982,221.8999938964844,1.4137981836740663,221.8999938964844,1.8292655695241498,221.3999938964844,-0.07605245928997817 4489,2023-08-01,218.3000030517578,220.6999969482422,217.6999969482422,219.3000030517578,96390.0,-0.011769990568424205,-1.727257594673325,-0.4761925522252433,23.85058139050527,34.16118264486682,3.584537956045864,8.326091145889393,27.829274305656668,14.720793980265427,37.94463451613854,3.199996948242216,-9.049490230623434,-6.924996185302746,-18.44045478700292,4.590462416397429,-12.682725486152833,-1.1672668844526584,8.33506150977135,8.45078292564463,-34.963200112927424,5.757729300850089,8,1.2999954223632812,11.599990844726591,34.3999938964844,22.34999084472662,-3.3000030517578125,1,-0.04076962451147226,-3.000014532243415,220.8999938964844,1.6111160561015982,221.8999938964844,1.4137981836740663,221.8999938964844,-0.04076962451147226 4490,2023-08-02,216.3999938964844,217.6999969482422,214.1000061035156,217.6999969482422,145866.0,-0.008703660690389081,4.5384344519173645,1.300003051757784,32.677165590842364,34.14204857388579,5.2881706673413476,9.1765423746169,28.94955829922864,16.67617395830328,38.85077398522739,4.199996948242216,-8.318115814939546,-7.860005187988264,-18.904490581709126,3.184480205732598,-13.382247884848681,-2.3377624911278474,9.500966425142082,24.731083998924138,-22.57946236294836,5.522242696860429,8,3.0500106811523153,13.350006103515597,35.55000305175781,24.25000000000003,-4.399993896484403,2,-0.02449162635145019,-1.727257594673325,218.3000030517578,-3.000014532243415,220.8999938964844,1.6111160561015982,221.8999938964844,-0.02449162635145019 4491,2023-08-03,213.0,217.0,212.3000030517578,216.3999938964844,132480.0,-0.0157116173400208,1.0434742226320712,2.6153737807670074,32.806332215762865,33.40569030561405,7.782093205432204,11.795124013557682,31.578718406338993,20.152247886244652,39.401321814097265,4.6999969482421875,-7.471674650415395,-10.37999877929687,-22.08255813316353,1.322560574569792,-16.2312784562302,-4.528719102363539,11.956883984177608,6.542029419524126,-41.75995439120322,5.851279676933333,8,5.5500030517578125,15.849998474121094,38.29999542236328,30.949996948242216,-1.5,3,-0.01079813639322913,4.5384344519173645,216.3999938964844,-1.727257594673325,218.3000030517578,-3.000014532243415,220.8999938964844,-0.01079813639322913 4492,2023-08-04,216.6999969482422,216.8999938964844,211.6999969482422,215.3000030517578,156958.0,0.017370877691277986,4.777813570241618,-0.41176364990889247,43.79560580435236,35.04097769486384,3.545714516059462,7.196056334460508,27.26716470689496,16.616084057935552,39.90391576572064,5.199996948242216,-6.6213378488732815,-5.875001525878901,-17.052398242271607,5.302395190513806,-11.463699884075254,-0.28630316768254715,6.991198942693444,44.247775660752644,-7.643038436703428,5.588698358196357,8,1.5500030517578125,11.849998474121094,34.150001525878906,27.25000000000003,-4.800003051757784,4,-0.03737882306782514,1.0434742226320712,213.0,4.5384344519173645,216.3999938964844,-1.727257594673325,218.3000030517578,-0.03737882306782514 4493,2023-08-07,215.3000030517578,217.1000061035156,213.3000030517578,213.8999938964844,190067.0,-0.006460516456854193,-1.9230895635383864,1.000010899182541,39.13043718632412,35.30458157762883,4.650970565359131,7.807066242932535,28.097648153406936,18.283606673062906,40.4006786774773,3.800003051757784,-6.0911535466201485,-6.519995880126942,-17.51024951734277,4.470257757088888,-12.015122698734842,-1.0248690615190412,6.952248966054611,40.00006781684028,-14.870665370260596,5.4951268186079085,8,2.9499969482421875,11.999992370605469,34.74999237060547,28.649993896484403,-5.5,0,-0.019972145800314256,4.777813570241618,216.6999969482422,1.0434742226320712,213.0,4.5384344519173645,216.3999938964844,-0.019972145800314256 4494,2023-08-08,213.6999969482422,217.6999969482422,213.1999969482422,214.1999969482422,181752.0,-0.007431519186420932,-5.0,-0.3571405216291993,37.113404764726276,35.10730647388129,5.163602002091466,8.255142908778822,28.89471052316489,20.233969672476007,41.79019699879473,4.5,-6.079835501523235,-7.120001983642567,-17.157112446895326,2.9171084796101923,-12.138557215268946,-2.1014467520161872,7.285984461221801,33.33333333333333,-24.540231688274957,5.018555231626381,8,3.8499984741210938,11.200004577636719,32.500003814697266,30.25000000000003,-6.5,1,-0.009358914499584148,-1.9230895635383864,215.3000030517578,4.777813570241618,216.6999969482422,1.0434742226320712,213.0,-0.009358914499584148 4495,2023-08-09,213.8999938964844,217.6999969482422,213.6000061035156,217.6999969482422,136926.0,0.0009358771693883661,1.1578881852897511,7.600006103515568,30.943384710347914,34.51523385623436,4.232993956236555,6.614317323261929,27.919448750502738,20.250135096237216,43.37960495077722,4.099990844726591,-5.416440305348317,-5.790004730224581,-13.117215128455655,1.537205668006493,-9.453609929340104,-2.126399531109058,5.9716693776329635,36.66661580403694,-15.935672246285193,3.6636051991155347,8,3.4500045776366903,10.800003051757784,31.275005340576143,30.050003051757812,-3.699996948242216,2,0.005142618676501343,-5.0,213.6999969482422,-1.9230895635383864,215.3000030517578,4.777813570241618,216.6999969482422,0.005142618676501343 4496,2023-08-10,216.1999969482422,216.8999938964844,213.0,213.8999938964844,207438.0,0.010752702746082532,1.10810654767549,-0.6052634749053324,38.46153416207736,34.499192794611936,1.1615684308297887,3.800330483277719,24.867817801164193,18.308003966209753,44.31977036583695,3.8999938964844034,-5.376911978081694,-3.0400016784668082,-10.040574410783222,3.9605710538496055,-6.540288044625015,0.46028468769139863,2.691066366770144,75.0,24.723612058907605,3.500286366158214,8,1.1500015258789062,8.050003051757812,28.150001525878906,27.75000000000003,-4.6999969482421875,3,-0.01942644314304809,1.1578881852897511,213.8999938964844,-5.0,213.6999969482422,-1.9230895635383864,215.3000030517578,-0.01942644314304809 4497,2023-08-11,217.5,218.0,215.0,216.0,197982.0,0.006012965171636964,1.4,0.6521730477068804,44.69696575616809,35.94171239790073,-0.9255408061868877,2.286785629698471,22.83836250823512,17.3547113225452,44.4413548834331,3.0,-5.283315920314976,-1.529998779296875,-8.471591088935952,5.411593530342202,-5.0007949341164135,1.9407973755226635,0.5281353509999178,90.0,39.000277423422034,3.470796154819536,8,-1.3000030517578125,6.75,25.849998474121094,26.449996948242216,-5.0,4,-0.02758620689655178,1.10810654767549,216.1999969482422,1.1578881852897511,213.8999938964844,-5.0,213.6999969482422,-0.02758620689655178 4498,2023-08-14,214.6999969482422,218.6000061035156,213.8999938964844,216.6000061035156,155994.0,-0.012873577249461254,-1.6857095523962846,-1.2666727701822726,31.49605163956835,36.791209092241075,1.0085662490228913,4.913403487145331,24.761400053443936,20.562111755365322,44.62261480661943,4.700012207031193,-5.2171012571892845,-4.060001373291016,-11.242261510998702,3.122258764416671,-7.651131442144845,-0.4688713044371866,-3.0,30.35705527490329,-14.442226050443438,3.591130068853841,8,0.45000457763671875,9.550003051757812,28.150001525878906,29.25000000000003,-6.599990844726591,0,-0.013041467589926303,1.4,217.5,1.10810654767549,216.1999969482422,1.1578881852897511,213.8999938964844,-0.013041467589926303 4499,2023-08-15,212.0,214.6999969482422,210.3000030517578,214.6999969482422,148475.0,-0.012575672969818763,2.2592584220133713,1.4210441779969534,31.496070560502275,36.65997631109217,3.040688909378275,7.252798619786859,26.402800492430515,23.586089543558217,45.18775721387704,4.399993896484375,-5.409211990402582,-6.2949981689453125,-13.972025262081331,1.3820289241907062,-10.133511715513322,-2.456484622377303,6.600006103515597,20.48188341186405,-20.583329214311913,3.8385135465680067,8,2.4500045776367188,11.550003051757812,30.79999542236328,31.949996948242216,-1.8000030517578125,1,-0.010377344095481966,-1.6857095523962846,214.6999969482422,1.4,217.5,1.10810654767549,216.1999969482422,-0.010377344095481966 4500,2023-08-16,211.8999938964844,212.8999938964844,210.0,210.5,131542.0,-0.00047172690337549117,-1.4166677263075145,-0.518516844026753,30.0,36.34816162045186,2.7214289613252163,6.978119991606633,25.440564989639398,23.92975494925821,45.97125117994544,2.8999938964844034,-5.310789813203513,-5.9300041198730185,-13.983536820959557,2.1235285812135203,-9.956770470416274,-1.9032377693297633,6.700012207031193,22.092936605099673,-14.823133930374603,4.026766350543265,8,2.400009155273409,11.500007629394503,30.900001525878878,32.05000305175781,-7.799987792968807,2,-0.02218025995101358,2.2592584220133713,212.0,-1.6857095523962846,214.6999969482422,1.4,217.5,-0.02218025995101358 4501,2023-08-17,207.6000061035156,209.8999938964844,206.6999969482422,209.1999969482422,182091.0,-0.02029253382173013,1.1333421495673897,-1.1428555858310598,25.597280288969245,34.326125452075956,6.900539056162387,10.526145810554965,28.56130994504386,28.485999180987932,46.43156407840296,5.199996948242216,-4.818017221197181,-9.409992218017607,-18.130420957645526,-0.6895634783896867,-13.77020658783158,-5.049777848203632,10.65599975585937,7.563096326481195,-25.818826097208472,4.360214369813961,8,5.04999542236331,14.149993896484403,35.199989318847685,36.34999084472662,-6.700012207031193,3,0.012524040309662476,-1.4166677263075145,211.8999938964844,2.2592584220133713,212.0,-1.6857095523962846,214.6999969482422,0.012524040309662476 4502,2023-08-18,205.8000030517578,206.6999969482422,203.6000061035156,206.6999969482422,161964.0,-0.008670534676479047,5.888915262283471,0.5624994039501316,24.91695110038205,32.74684922030462,7.813445474142213,11.60591958733255,29.156183483183156,30.50245901010615,47.02228181324071,4.0,-4.836114711941008,-10.37499542236327,-20.03007097091529,-0.71991987381125,-15.20253319663928,-5.54745764808726,11.762642272949194,14.666646321614774,-17.02937312023464,4.82753777427601,8,5.300003051757784,8.400001525878906,34.32499694824219,40.69999694824219,-4.600006103515625,4,0.027696777763451585,1.1333421495673897,207.6000061035156,-1.4166677263075145,211.8999938964844,2.2592584220133713,212.0,0.027696777763451585 4503,2023-08-21,201.3000030517578,207.1999969482422,201.3000030517578,206.5,135862.0,-0.021865888888584095,-1.2692297534823804,5.777813570241769,23.4375,31.227304246446142,11.30784201579931,15.399019144314366,32.415826304191484,35.24444427744572,47.715654543959445,5.899993896484375,-4.74241061291022,-13.924995422363281,-25.43240378511618,-2.4175870596103834,-19.678699603739716,-8.171291240986847,15.145631135253893,0.0,-33.20559216966193,5.7537041813764445,8,8.650001525878906,11.75,33.625,41.19999694824219,-4.0500030517578125,0,0.05563833471657964,5.888915262283471,205.8000030517578,1.1333421495673897,207.6000061035156,-1.4166677263075145,211.8999938964844,0.05563833471657964 4504,2023-08-22,204.3999938964844,205.3000030517578,202.0,202.0,215588.0,0.015399854931594348,-1.7500095367674173,-0.46153755865101037,31.927700876094008,31.336672709306818,7.543157279411872,11.328287231526957,28.060136039677076,32.35902023165096,48.64312383304522,4.0,-5.222467066788113,-9.840003967285128,-21.5200144572334,1.8400065226631455,-15.680009212259279,-3.999998722310977,10.531077177001919,26.72408009818267,-7.241453878499637,5.840005244974138,8,5.550010681152315,8.650009155273409,30.42500686645505,38.1000061035156,-4.75,1,0.01810182151426587,-1.2692297534823804,201.3000030517578,5.888915262283471,205.8000030517578,1.1333421495673897,207.6000061035156,0.01810182151426587 4505,2023-08-23,204.3000030517578,205.8000030517578,203.6999969482422,205.0,130694.0,-0.0004891920142484629,-1.210522088998466,-0.29166613684625114,35.451499725698866,31.0022244385981,6.8595358211973405,10.626321268662537,26.761319047690932,32.65282060355139,49.62680749823248,2.100006103515625,-5.497965589454253,-9.08499526977539,-21.05799149413076,2.8880009545799794,-15.071493381953076,-3.0984971575977056,9.267961219555673,34.88375806631891,-2.445299470866992,5.9864981121776895,8,5.650001525878906,8.75,30.299999237060547,38.19999694824219,-2.0,2,0.028879069057035966,-1.7500095367674173,204.3999938964844,-1.2692297534823804,201.3000030517578,5.888915262283471,205.8000030517578,0.028879069057035966 4506,2023-08-24,201.1000061035156,208.0,200.3999938964844,205.0,217494.0,-0.015663225161242522,-1.8679169233781314,5.571444141689414,23.469384047910594,28.643604248791707,8.596343556231176,12.846799358102942,28.548064398226558,35.95494129515359,50.769337546505646,7.600006103515597,-5.688100606641342,-11.244992828369163,-23.70722159618026,1.2172359394419345,-17.476107212274712,-5.013878444463614,11.241162045842316,9.21067953757804,-26.11781792178862,6.231114383905546,8,8.399993896484403,11.499992370605497,33.49999618530276,41.3999938964844,1.599990844726591,3,0.014917950815256376,-1.210522088998466,204.3000030517578,-1.7500095367674173,204.3999938964844,-1.2692297534823804,201.3000030517578,0.014917950815256376 4507,2023-08-25,200.8000030517578,202.6999969482422,198.6000061035156,199.9499969482422,111940.0,-0.001491810256849857,-1.3098619397211075,-0.2179506240463226,24.381614391362817,27.853111221213315,7.0161548449244435,12.10565692939764,27.540815255165086,36.34039321885109,51.835670245949906,4.099990844726591,-5.789460156120697,-10.48999633789063,-23.117764097097762,2.1377714213165007,-16.803880217494196,-4.176112458287065,10.108224187255274,23.404238050250378,-10.865168708870371,6.3138838796035595,8,5.849998474121094,10.900001525878906,32.19999313354495,40.59999084472662,0.1999969482421875,4,0.0004979623665684052,-1.8679169233781314,201.1000061035156,-1.210522088998466,204.3000030517578,-1.7500095367674173,204.3999938964844,0.0004979623665684052 4508,2023-08-28,204.1000061035156,205.6999969482422,203.0,203.6999969482422,96537.0,0.016434277896435923,-1.9999915229093375,0.4705956270419369,34.000007120771826,28.131326394576597,2.2958519596378437,7.8868719425923075,22.93528165734844,33.12034835420425,52.59495728806633,4.899993896484375,-6.284320116762331,-6.349993896484392,-18.512658881448715,5.812671088479931,-12.431326388966568,-0.2686614040022164,5.085070176527836,58.510676289449506,23.126371969262877,6.081332492482168,8,1.6499938964844034,7.599998474121122,28.24998855590823,37.299987792968835,-4.350006103515597,0,-0.014208765646986699,-1.3098619397211075,200.8000030517578,-1.8679169233781314,201.1000061035156,-1.210522088998466,204.3000030517578,-0.014208765646986699 4509,2023-08-29,209.3999938964844,210.6000061035156,203.5,204.5,399662.0,0.025967602324719063,-1.0579746040451223,12.249704367729342,43.589739131039615,29.641297409136556,-3.812675653046199,1.987848627677522,16.59654585324492,27.9479168188374,52.72285137845717,7.100006103515597,-7.052029184783976,-0.6050056457519304,-12.196190586358512,10.98617929485465,-6.400598116055221,5.19058682455136,-10.799987792968807,89.99989827474005,52.514983413315896,5.795592470303295,8,-4.799987792968807,2.3000106811523153,22.500003814697237,32.00000000000003,-11.0,1,-0.05802289517969461,-1.9999915229093375,204.1000061035156,-1.3098619397211075,200.8000030517578,-1.8679169233781314,201.1000061035156,-0.05802289517969461 4510,2023-08-30,211.1000061035156,213.3000030517578,208.6999969482422,211.0,289570.0,0.008118492151779177,1.0444471571180556,0.020409434303040236,42.60870565163679,31.531455782766287,-6.300684128156803,-0.13658684700442336,13.96895591551916,26.3179827891839,52.20676168693854,4.600006103515625,-7.232796177968794,1.3600059509277003,-9.85171294262284,12.57172484447824,-4.2458534958475695,6.96586539770297,-12.259999999999991,85.03403125872563,50.13428958746546,5.605859446775267,8,-5.150001525878878,0.5999984741211222,19.99998855590823,30.299987792968835,-10.200012207031193,2,-0.054239753083742404,-1.0579746040451223,209.3999938964844,-1.9999915229093375,204.1000061035156,-1.3098619397211075,200.8000030517578,-0.054239753083742404 4511,2023-08-31,210.6999969482422,213.1999969482422,210.3999938964844,211.5,420779.0,-0.001894879884926426,-2.999978201872581,-7.999542264268371,39.880945082422464,33.19412178077077,-6.051027610223372,0.08672330240412407,13.517551815602246,26.861501085876284,51.48194189892909,2.800003051757784,-7.261621419398949,1.0749969482421875,-10.04271804553548,12.192711942019855,-4.483860548646646,6.633854445131021,-11.281590966796898,82.31287997766199,52.136446829296275,5.558857496888834,8,-4.749992370605469,0.3000030517578125,15.900001525878906,30.699996948242244,-10.399993896484375,3,-0.03986708124418159,1.0444471571180556,211.1000061035156,-1.0579746040451223,209.3999938964844,-1.9999915229093375,204.1000061035156,-0.03986708124418159 4512,2023-09-01,208.6000061035156,211.5,204.6000061035156,208.8999938964844,117861.0,-0.009966734101294006,1.509088689630692,0.37498331076319835,40.729491177028464,35.11545413377394,-3.9248247714100444,1.6324664337084016,14.849901218550741,29.183662547515524,50.95587868649609,6.899993896484403,-7.331295556890694,-0.6199943542480639,-11.231126292771705,9.991137584275577,-5.92556032350987,4.6855716150137425,-8.626336239257796,54.36897518743834,23.215076760808063,5.305565969261815,9,-2.650001525878878,2.199996948242216,16.97499084472659,32.799987792968835,-10.5,4,-0.028283839801737987,-2.999978201872581,210.6999969482422,1.0444471571180556,211.1000061035156,-1.0579746040451223,209.3999938964844,-0.028283839801737987 4513,2023-09-04,211.0,213.1000061035156,208.6000061035156,208.6000061035156,94530.0,0.011505243654180042,-2.7500095367673283,-8.000305188197968,48.46625652009482,36.953071427551805,-5.368757387800201,-1.1659702069601394,11.778145215150573,26.894313445574028,50.317002450823026,4.5,-6.764624659157221,1.9949996948242301,-8.2659024953725,12.255901885020961,-3.135451400274121,7.125450789922581,-10.4932768082422,76.53058841297744,42.20805215572766,5.130451095098363,9,-5.049995422363281,-0.1999969482421875,13.749996185302734,30.399993896484432,-4.8000030517578125,0,-0.04739336492891,1.509088689630692,208.6000061035156,-2.999978201872581,210.6999969482422,1.0444471571180556,211.1000061035156,-0.04739336492891 4514,2023-09-05,211.6999969482422,212.8000030517578,209.5,212.5,106810.0,0.003317521081716457,3.7142592451308434,-0.33333545261497766,49.69879947219239,38.536104732717746,-5.503056934018389,-2.1328362705471875,10.46514574846097,26.19998179905849,49.84575617379497,3.3000030517578125,-5.964873259355471,2.794996643066412,-7.311062547990673,12.901055834123497,-2.2580329524621163,7.84802623859494,-10.681542562084388,81.60911879585318,43.850163892926915,5.053029595528541,9,-5.749992370605469,-2.0499954223632812,13.049999237060547,29.699996948242244,-6.6999969482421875,1,-0.05644778989375143,-2.7500095367673283,211.0,1.509088689630692,208.6000061035156,-2.999978201872581,210.6999969482422,-0.05644778989375143 4515,2023-09-06,215.0,216.6000061035156,210.6000061035156,211.6999969482422,158751.0,0.015588111002970972,-1.1818242349082997,-4.12498807911652,61.49068028648633,42.760693203670606,-7.96304873865796,-5.635119740997652,6.400539151989506,22.92808430206415,49.004589285714836,6.0,-4.553864871825056,6.039999389648443,-4.191712031776547,16.271710811073433,0.9241436789359625,11.155855100360924,-13.490283667218193,86.6666158040367,43.22554546981978,5.115855710712494,9,-7.399993896484403,-6.399993896484403,9.749996185302734,26.399993896484432,-9.600006103515597,2,-0.07720933071402603,3.7142592451308434,211.6999969482422,-2.7500095367673283,211.0,1.509088689630692,208.6000061035156,-0.07720933071402603 4516,2023-09-07,212.0,215.1999969482422,211.1000061035156,214.0,177381.0,-0.013953488372092981,-1.1578968502545643,-0.6060600455913701,59.28143849356365,46.63845143724848,-3.6367253646954225,-3.126187489286451,8.646563221649387,25.895919083500445,48.043687246541246,4.099990844726591,-3.6694388354574983,3.2499992370605355,-6.517936104786514,13.017934578907585,-1.6339684338629752,8.133966907984046,-9.584866280974154,61.666615804036695,13.983251058806147,4.883967670923521,9,-2.1999969482421875,-3.3999938964844034,12.60000228881836,29.25,-11.699996948242188,3,-0.05235851935620561,-1.1818242349082997,215.0,3.7142592451308434,211.6999969482422,-2.7500095367673283,211.0,-0.05235851935620561 4517,2023-09-08,211.5,213.8999938964844,210.1999969482422,213.8999938964844,161298.0,-0.002358490566037763,2.0833386315374045,1.1999969482422017,67.34694618989313,50.34366688937307,-1.6308117497279966,-3.266199719413237,8.32287501560802,26.27110371137593,47.493057477407284,3.699996948242216,-2.9311385786802475,3.049999237060547,-5.922586767656071,12.022585241777165,-1.436293765297762,7.536292239418856,-8.233773937904772,36.24992370605504,-16.74360212929777,4.486293002358304,9,-1.4499969482421875,-2.8999938964844034,12.200000762939453,28.849998474121122,-13.5,4,-0.05295506831320185,-1.1578968502545643,212.0,-1.1818242349082997,215.0,3.7142592451308434,211.6999969482422,-0.05295506831320185 4518,2023-09-11,211.8999938964844,213.3000030517578,210.6999969482422,211.1999969482422,185650.0,0.0018912240968529392,-2.0588362010932495,-0.29166613684626297,64.04495345208906,52.61646848060078,-0.9029796583186283,-4.0967614321236,7.431803868006568,25.734579713385614,46.76051604120459,2.600006103515625,-1.4268466523343477,3.5899932861328523,-5.053320803021052,12.233307375286756,-0.7316637584440855,7.91165033070979,-7.833741031903941,33.80270187790454,-21.58371311809576,4.321657044576949,9,-1.2999877929688068,-3.299987792968807,11.500003814697237,28.150001525878906,-15.5,0,-0.06512500325842507,2.0833386315374045,211.5,-1.1578968502545643,212.0,-1.1818242349082997,215.0,-0.06512500325842507 4519,2023-09-12,209.8000030517578,212.6999969482422,208.3000030517578,211.8999938964844,224402.0,-0.009910292143531008,1.3783770408647205,-2.9999999999999187,59.58188764632761,54.502377591121984,1.4077606617535707,-2.2873112225755676,8.819210394657091,27.82495374557999,45.68370866210507,4.399993896484375,0.10176925280129012,1.6000022888183594,-6.900396278420061,10.10040085605678,-2.650196994800865,5.850201572437584,-4.981724992841237,18.072282511779658,-38.25903970417646,4.250199283619211,9,0.8000030517577841,-1.199996948242216,12.974994659423828,30.249992370605497,-19.5,1,-0.017159228079837052,-2.0588362010932495,211.8999938964844,2.0833386315374045,211.5,-1.1578968502545643,212.0,-0.017159228079837052 4520,2023-09-13,207.1999969482422,209.1000061035156,206.0,209.1000061035156,184578.0,-0.012392783916567396,2.263148595796693,0.9047702089009733,60.854079772540835,56.83272589002402,3.795510921946004,-0.06057678515955445,10.735875253935035,30.45920514131467,44.64603885238032,3.8000030517578125,1.117046197411156,-0.7650039672851676,-9.092829802646435,7.5628218680760995,-4.928916884965787,3.3989089503954517,-1.6748152066496687,13.043449416268196,-47.21392001076861,4.163912917680633,9,3.400009155273409,1.400009155273409,14.025001525878906,32.84999847412112,-17.199996948242188,2,-0.010617746045583853,1.3783770408647205,209.8000030517578,-2.0588362010932495,211.8999938964844,2.0833386315374045,211.5,-0.010617746045583853 4521,2023-09-14,210.1999969482422,210.5,205.3999938964844,207.1999969482422,223927.0,0.014478764692015922,1.8333319204848737,-1.5789397601972626,65.25973639936029,59.55830869250534,0.8014033352574756,-3.010136006566995,7.237718358108424,27.493678991101206,43.041384474183786,5.100006103515597,1.5433851336182443,2.104996490478527,-6.279817267844152,10.489810248801206,-2.087410388682798,6.297403369639852,6.400009155273409,56.470624138326876,-8.099423100006199,4.192406879161336,9,0.8000030517578125,-1.599990844726591,10.825000762939453,29.849998474121122,-21.59999084472659,3,-0.02283540971192166,2.263148595796693,207.1999969482422,1.3783770408647205,209.8000030517578,-2.0588362010932495,211.8999938964844,-0.02283540971192166 4522,2023-09-15,211.5,214.0,211.0,211.0,435070.0,0.00618460071661131,-11.0,0.16666666666666666,62.847217071201364,61.15619319818385,-0.04914308156133984,-4.069879276941322,5.373470315480461,26.223285461082384,40.72020294293041,3.8000030517578125,1.9315839122252498,3.11999969482423,-5.323643119642469,11.56364250929093,-1.1018217124091052,7.341821102057565,4.87600585937497,70.93025318926198,5.362664802020305,4.221821407233347,9,-0.5,-2.8999938964844034,9.299999237060547,28.54999542236331,-22.75,4,-0.05295506831320185,1.8333319204848737,210.1999969482422,2.263148595796693,207.1999969482422,1.3783770408647205,209.8000030517578,-0.05295506831320185 4523,2023-09-18,212.5,212.8000030517578,210.5,211.5,116110.0,0.004728132387706863,1.8749928474699118,2.0,56.32654306839917,61.892609153317935,-0.909651531254724,-4.414094489002707,3.8865832083594682,25.26220391676668,38.10451325013261,2.3000030517578125,2.5012131388785406,3.559999847412115,-4.376959449603731,11.496959144427962,-0.40847980109580817,7.528479495920038,3.6564856201171665,82.55815191355718,19.25155744449897,3.9684796485079255,9,-1.5,-3.8999938964844034,7.724998474121094,27.54999542236331,-24.25,0,-0.06823529411764706,-11.0,211.5,1.8333319204848737,210.1999969482422,2.263148595796693,207.1999969482422,-0.06823529411764706 4524,2023-09-19,208.1000061035156,214.5,207.5,212.0,195122.0,-0.020705853630514803,-1.74509475397476,-3.8999938964844034,44.48529040524456,60.00312138873551,3.269839669750496,0.29229378084514224,7.632137888792954,29.68710282594313,35.54041849520742,7.0,3.1107969259360857,-1.024994659423868,-8.68400672120913,6.634017402361394,-4.854500690316485,2.804511371468749,7.841349682128907,29.670443913088146,-29.61183376560705,3.8295060308926283,9,2.1999893188476847,-0.5,11.599994659423857,31.949989318847713,-20.65000915527341,1,-0.056223026736535675,1.8749928474699118,212.5,-11.0,211.5,1.8333319204848737,210.1999969482422,-0.056223026736535675 4525,2023-09-20,210.1999969482422,212.6000061035156,205.3999938964844,205.3999938964844,132761.0,0.010091257967969502,-2.0000031789123787,-1.230771939434234,49.134947000720175,58.87573344508624,0.4664130565384994,-1.4155994677817034,4.798350508703095,27.380183754651625,33.1615537408548,7.200012207031193,3.2967071331871125,0.7799964904785099,-6.543674286835483,8.103667267792503,-2.8818388981785006,4.4418318791355205,5.53053159961911,52.74725090462745,-3.472197218586487,3.6618353886569985,9,-0.25,-2.599990844726591,8.800006866455078,29.150001525878935,-22.0,2,-0.09467171353662951,-1.74509475397476,208.1000061035156,1.8749928474699118,212.5,-11.0,211.5,-0.09467171353662951 4526,2023-09-21,204.1000061035156,208.5,203.8000030517578,205.3000030517578,285148.0,-0.02901993783676693,-4.22220997753571,-0.24999920527191566,43.16108661250799,56.18841571426566,5.954077069331959,5.186586605204695,10.442821703343526,33.155838703796206,30.4413669198226,6.399993896484375,3.2255008680092487,-5.469994354248087,-12.172731638503535,1.2327429300073618,-8.821362996375825,-2.1186257121203482,11.423911751318172,2.8037676385231967,-51.433536915874726,3.351368642127731,9,5.04999542236331,3.5,14.749996185302763,35.09999084472662,-13.100006103515597,3,-0.06908381029819444,-2.0000031789123787,210.1999969482422,-1.74509475397476,208.1000061035156,1.8749928474699118,212.5,-0.06908381029819444 4527,2023-09-22,200.8999938964844,204.1000061035156,199.5,203.0,203038.0,-0.015678648267203887,1.139528611881948,1.7500095367673523,35.01481959754817,52.96284528598335,8.372848118540048,8.848121769725452,13.253570734301064,36.04793543777899,27.64272225560893,4.600006103515597,2.3024108901723253,-8.675006103515585,-15.350293175538923,-1.9997190314922477,-12.01264963952724,-5.337362567503931,14.154967366226316,9.333292643229356,-40.34561226706967,3.337643536011668,9,6.100006103515597,6.700012207031193,16.30000686645505,36.650001525878906,-6.549987792968807,4,-0.061224430894241344,-4.22220997753571,204.1000061035156,-2.0000031789123787,210.1999969482422,-1.74509475397476,208.1000061035156,-0.061224430894241344 4528,2023-09-25,201.1999969482422,201.5,197.3999938964844,200.8999938964844,131574.0,0.001493295474724432,8.111031992268895,-0.14285818086697574,34.234228454856904,50.146438709153266,7.14701964240237,8.769325514402937,12.61134518331204,35.34442931737925,25.91463769215957,4.100006103515597,1.6075418679804159,-8.23000259399413,-15.505079564344896,-0.9549256236433621,-11.867541079169513,-4.592464108818746,12.921666638705886,22.222232136961285,-22.45035379048768,3.63753848517538,9,4.75,5.8000030517578125,11.450008392333984,34.80000305175781,-4.050003051757784,0,-0.061878713404975305,1.139528611881948,200.8999938964844,-4.22220997753571,204.1000061035156,-2.0000031789123787,210.1999969482422,-0.061878713404975305 4529,2023-09-26,197.25,200.5,196.75,200.5,152494.0,-0.019632191889437767,1.3076923076923077,-10.833223132089934,23.858601512126626,46.035830013551696,10.20248534737081,12.39805912540885,16.127479029152312,38.8367136104751,25.681997749297675,4.4499969482421875,0.5303594023397409,-11.572499847412104,-20.661213604101107,-2.4837860907231004,-16.116856725756605,-7.028142969067602,15.533930011710993,3.1545729177296526,-34.71041605165771,4.544356878344504,9,8.375,9.425003051757812,14.250003814697266,37.59999847412112,-1.4499969482421875,1,-0.04562737642585546,8.111031992268895,201.1999969482422,1.139528611881948,200.8999938964844,-4.22220997753571,204.1000061035156,-0.04562737642585546 4530,2023-09-27,199.6499938964844,200.3999938964844,196.5,197.25,173118.0,0.01216726943718327,-1.0000000000000147,-0.7384596604567395,31.484235165792555,42.28299654315527,7.396743575337297,9.58785072539132,13.315788840596213,35.922850709776924,26.188752523456472,3.8999938964844034,-0.44018922801885196,-8.600005340576132,-18.491682873932348,1.2916721927800836,-13.545844107254254,-3.65416657389801,11.53054311405549,26.249949137370027,-8.248859598605986,4.94583876667811,9,5.850006103515597,6.900009155273409,11.850009918212862,35.20000457763672,3.650009155273409,2,-0.06110692372256088,1.3076923076923077,197.25,8.111031992268895,201.1999969482422,1.139528611881948,200.8999938964844,-0.06110692372256088 4531,2023-09-28,202.3000030517578,202.5,199.1999969482422,199.6499938964844,126671.0,0.013273274411655711,1.1639342622007653,1.1041732894217926,37.04225224981273,39.415778229667644,3.9205617252820844,6.615445943257896,10.186122168007614,32.75000455124763,26.495985155032553,3.3000030517578125,-1.1385833416443916,-5.52999649047851,-15.693264427005943,4.633271446048923,-10.61163045874224,-0.44836252221477935,7.1188695175172825,76.31576833964459,40.30189829152318,5.081633968263719,9,3.1999969482421875,4.25,9.200000762939453,32.54999542236331,3.899993896484375,3,-0.06969849674153583,-1.0000000000000147,199.6499938964844,1.3076923076923077,197.25,8.111031992268895,201.1999969482422,-0.06969849674153583 4532,2023-09-29,202.6999969482422,207.6000061035156,202.1000061035156,206.1000061035156,200620.0,0.0019772312923891366,-1.391309107193177,-1.2830178901486173,37.04225224981268,37.273079249824704,2.3926240532330496,6.061553740281624,9.349586100941593,31.878480103821005,25.486945889202183,5.5,-1.717440524376542,-4.835002136230457,-15.243708846623719,5.573704574162804,-10.039355491427102,0.3693512189661874,5.168610912719885,55.85579764932312,18.75413416866708,5.204353355196633,9,2.8000030517578125,3.850006103515625,8.35000228881836,31.699996948242244,4.0,4,-0.057720755423739334,1.1639342622007653,202.3000030517578,-1.0000000000000147,199.6499938964844,1.3076923076923077,197.25,-0.057720755423739334 4533,2023-10-02,201.0,204.8999938964844,199.3999938964844,202.6999969482422,157092.0,-0.00838676356110779,-1.244893764772219,0.49999775606647845,37.46437984743815,36.492978076735106,2.558890353861983,7.350844873959687,10.655209539682716,33.10504779822213,25.009019546034107,5.5,-2.8274281909372974,-6.034999084472645,-16.70044318417729,4.630445015231999,-11.367721134324967,-0.7022770346203231,6.600006103515597,40.54051824867699,0.9891448641870184,5.332722049852315,10,3.5500030517578125,5.5500030517578125,8.175003051757812,31.5,4.0,0,-0.03308454674867867,-1.391309107193177,202.6999969482422,1.1639342622007653,202.3000030517578,-1.0000000000000147,199.6499938964844,-0.03308454674867867 4534,2023-10-03,199.75,203.3999938964844,199.0,199.8000030517578,205941.0,-0.006218905472636815,-4.677400301237473,0.02941361265943219,38.96296249410558,35.36275757600015,2.7936651987695598,8.073616630067022,11.365675594965126,33.791304576786786,24.527856172408068,4.399993896484403,-4.036960085885994,-6.6874992370605355,-17.58886998618908,4.21387151206801,-12.138184611624808,-1.2368138624962626,7.850006103515597,29.279263179600047,-13.062342001280957,5.450685374564276,10,2.75,6.8000030517578125,8.97500228881836,31.449996948242188,3.3500061035155966,1,-0.013016300893695099,-1.244893764772219,201.0,-1.391309107193177,202.6999969482422,1.1639342622007653,202.3000030517578,-0.013016300893695099 4535,2023-10-04,198.3999938964844,199.8999938964844,195.6499938964844,196.25,139649.0,-0.006758478615847774,-1.5373088099988588,-42.99725358559715,31.61992769898825,34.08040658560907,2.5633823301971006,8.554838076508048,12.236379324224316,34.5608003820511,25.188802701753367,4.25,-5.201028701331381,-7.207505035400374,-17.88947718378799,3.4744671129872415,-12.548491109594181,-1.866518961206566,7.868011474609318,23.01252879375257,-16.817214762446834,5.340986074193804,10,3.2250061035155966,7.725006103515597,9.750011444091768,31.90000915527341,8.300003051757784,2,-0.01310479296729783,-4.677400301237473,199.75,-1.244893764772219,201.0,-1.391309107193177,202.6999969482422,-0.01310479296729783 4536,2023-10-05,200.8999938964844,204.5,199.1999969482422,199.1999969482422,124402.0,0.012600806839260237,-5.235308901275458,0.7906984996664376,34.08406908522383,33.976989862017476,-0.48978102816150226,5.460582422557167,9.260126031182494,31.47137004558661,25.493369665122533,6.100006103515597,-5.688890351814678,-4.152504730224592,-14.58658391061357,6.281574450164385,-9.369544320419095,1.0645348599699105,3.88148986816401,43.93300951534581,7.705259879047112,5.21703959019449,10,0.7250061035155966,5.225006103515597,7.925010681152315,27.800003051757784,4.600006103515597,3,0.011946287845633563,-1.5373088099988588,198.3999938964844,-4.677400301237473,199.75,-1.244893764772219,201.0,0.011946287845633563 4537,2023-10-06,200.3000030517578,200.6000061035156,196.6000061035156,197.1999969482422,172845.0,-0.002986514997286416,1.1621550287854376,1.8235362755921463,31.458959164392923,33.66862660752148,0.01804882820025,5.458326813611478,9.36707232562162,31.509182357593318,25.79888065309177,4.299987792968807,-6.583747197159539,-4.192495727539068,-14.368592417711852,5.983600962633716,-9.280544072625474,0.8955526175473381,4.1999969482421875,50.27036924619902,19.080927215544428,5.088048345086394,10,1.3249969482421875,5.8249969482421875,8.174999237060547,25.400001525878906,4.5,4,0.029455785354929764,-5.235308901275458,200.8999938964844,-1.5373088099988588,198.3999938964844,-4.677400301237473,199.75,0.029455785354929764 4538,2023-10-09,198.1000061035156,203.1000061035156,198.0500030517578,200.0,128152.0,-0.010983509309651529,-4.050003051757784,-0.6129000502062485,33.713345334933095,34.76359814338886,1.9356192600950806,6.926583579149423,11.070532977365701,33.160434848133264,25.925050140093507,5.050003051757784,-6.897963533129428,-5.702493286132835,-15.632219829473655,4.227233257207985,-10.667356557803231,-0.7376300144624395,6.399993896484403,27.683734659323513,-3.545096031005123,4.964863271670406,10,3.5249938964844034,8.024993896484403,10.274997711181669,25.54999542236331,23.899993896484403,0,0.04341237041776136,1.1621550287854376,200.3000030517578,-5.235308901275458,200.8999938964844,-1.5373088099988588,198.3999938964844,0.04341237041776136 4539,2023-10-10,206.1999969482422,207.5,199.5,199.5,198179.0,0.04088839270653022,-1.3880607892213688,-3.5263255111710228,44.550406000407456,36.215394902790514,-5.320847646844214,-1.5356740359143828,2.64170923435438,24.412718434075884,25.31819363021433,9.399993896484403,-6.438032974035991,2.577497863769537,-7.019403181995017,12.17439890953409,-2.220952659112754,7.375948386651828,-10.550003051757784,89.02951576225658,58.02249348620325,4.7984505228822805,10,-4.5749969482421875,-0.0749969482421875,2.175006866455078,15.800003051757812,18.40000915527341,1,-0.00581957791465626,-4.050003051757784,198.1000061035156,1.1621550287854376,200.3000030517578,-5.235308901275458,200.8999938964844,-0.00581957791465626 4540,2023-10-11,205.0,207.5,204.0,205.8000030517578,369589.0,-0.00581957791465626,-1.4999972752192086,-0.11940349494751658,51.41508528610724,37.81237635126769,-3.667858569165219,-0.5364501660644692,3.5534017381440606,25.000934309859332,24.298080567017827,3.5,-5.978403623148779,1.4875007629394474,-7.98639066748882,10.961392193367715,-3.2494449522747004,6.224446478153595,-9.113005981445298,77.06420734046164,40.73445888012017,4.736945715214136,10,-3.375,1.125,2.8000030517578125,17.0,15.800003051757812,2,-0.00926826290967997,-1.3880607892213688,206.1999969482422,-4.050003051757784,198.1000061035156,1.1621550287854376,200.3000030517578,-0.00926826290967997 4541,2023-10-12,205.3999938964844,210.1000061035156,204.1999969482422,205.8999938964844,268707.0,0.0019511897389483668,-3.0689803950455192,0.6249976158233039,57.75862885429523,40.114195973987975,-4.002813508770345,-1.385522752589651,2.973415883104167,24.017208661077376,23.627588578377225,5.900009155273409,-4.709042798984399,2.127494812011747,-6.8639917866521785,11.118981410675673,-2.3682484873202156,6.62323811134371,-9.280739758300797,65.1850947627319,24.389556373920485,4.49574329933197,10,-2.5249938964844034,0.02500152587887783,2.700012207031193,16.600006103515597,20.200012207031193,3,0.006329128969755127,-1.4999972752192086,205.0,-1.3880607892213688,206.1999969482422,-4.050003051757784,198.1000061035156,0.006329128969755127 4542,2023-10-13,200.3000030517578,204.6000061035156,199.5500030517578,203.5,134165.0,-0.024829556943886,-1.148938864160965,6.399993896484375,48.66864639923725,41.35911447974342,0.8056602748349633,2.985435199548675,7.71116117611939,28.563350802720322,23.98225802325956,5.849990844726591,-4.01421591772953,-2.4124961853027287,-10.606131882710969,5.781139512105511,-6.509314034006849,1.6843216634013913,-3.6215188349609377,18.67219444124359,-23.461798536268866,4.096817848704126,10,2.5749969482421875,4.774993896484375,8.900001525878906,21.699996948242188,24.899993896484375,4,0.025961042780905608,-3.0689803950455192,205.3999938964844,-1.4999972752192086,205.0,-1.3880607892213688,206.1999969482422,0.025961042780905608 4543,2023-10-16,198.0,200.1000061035156,196.9499969482422,199.6000061035156,238685.0,-0.0114827908972297,1.423078277404165,0.5000023841880559,51.16640879362879,42.715052957468224,2.9450662521023503,4.367352897643087,9.659856613974512,30.32563564289123,24.407235329422676,3.350006103515625,-3.751436728972891,-3.987499237060547,-11.018174746995811,3.0431762728747174,-7.502836992028165,-0.47216148209292896,12.100006103515597,7.984808522636966,-37.46547193149394,3.515337754967627,10,4.875,7.0749969482421875,11.325004577636719,24.0,28.0,0,0.03434344975635262,-1.148938864160965,200.3000030517578,-3.0689803950455192,205.3999938964844,-1.4999972752192086,205.0,0.03434344975635262 4544,2023-10-17,196.3999938964844,200.6000061035156,193.6000061035156,197.6000061035156,147315.0,-0.00808083890664446,-1.058827225318847,0.75000476835337,44.81658288522268,44.181347978160936,4.492315517892081,5.318566383099295,10.934300561425033,31.272567470216956,24.4782051608722,7.0,-3.5666823225100472,-5.002504730224587,-11.835972718616546,1.8309632581673725,-8.41923872442058,-1.5857707360285929,13.437012023925718,16.96962298768974,-29.632536046830957,3.416733994195981,10,5.450012207031193,7.650009155273409,13.200012207031193,25.600006103515597,30.200012207031193,1,0.13034626730695553,1.423078277404165,198.0,-1.148938864160965,200.3000030517578,-3.0689803950455192,205.3999938964844,0.13034626730695553 4545,2023-10-18,190.3000030517578,196.0,190.3000030517578,193.25,392185.0,-0.031059017486231077,-2.8644087083809633,2.458305783022343,32.758599522066135,44.03407358225453,10.418062257664815,10.383632935866103,16.624686951279898,36.69814033624243,24.35630795504644,6.099990844726591,-3.4449837342129683,-10.107495880126947,-17.331378725467516,-2.8836130347863786,-13.719437302797246,-6.495554457456649,18.887522875976515,0.0,-41.073762896321945,3.61194142267029,10,9.900001525878906,12.099998474121094,19.300003051757784,30.449996948242188,37.300003051757784,2,0.18024173674042898,-1.058827225318847,196.3999938964844,1.423078277404165,198.0,-1.148938864160965,200.3000030517578,0.18024173674042898 4546,2023-10-19,190.0,192.8999938964844,188.4499969482422,188.9499969482422,229918.0,-0.001576474235138181,-3.3414539743504137,-0.355933606095246,31.700274878336387,44.06088643935936,10.068066123450393,10.0904814270327,16.42900701303782,36.32152084370006,24.053710219101156,4.449996948242216,-3.340174347288979,-9.702498626708973,-18.070573449936802,-1.334423803481144,-13.886536038322902,-5.518461215095044,18.054274555175738,9.597536675399935,-28.383388468113637,4.18403741161392,10,9.275001525878906,11.474998474121094,19.600006103515597,28.350006103515597,39.19999694824219,3,0.1621052792197779,-2.8644087083809633,190.3000030517578,-1.058827225318847,196.3999938964844,1.423078277404165,198.0,0.1621052792197779 4547,2023-10-20,188.6000061035156,191.4499969482422,185.9499969482422,188.0,288082.0,-0.007368388928865266,-1.3404194532822544,0.5714327234679223,31.976733870466973,43.86792960997423,10.766046516208746,11.090351821736931,17.264920562847266,37.04105904934437,23.21833949231868,5.5,-2.907362475496626,-10.487493133544945,-20.187021852372794,-0.787964414717095,-15.337257492958884,-5.637728774131006,17.885926243105445,18.08878839041212,-18.76001644846464,4.849764359413929,10,9.42499542236331,11.624992370605497,21.199996948242216,29.54999542236331,40.199996948242216,4,0.19618239025767625,-3.3414539743504137,190.0,-2.8644087083809633,190.3000030517578,-1.058827225318847,196.3999938964844,0.19618239025767625 4548,2023-10-23,188.75,191.25,185.6000061035156,190.0,220443.0,0.0007953016523343237,2.013330078125015,-2.083312140786427,33.48346229241383,42.63826919797494,10.225608256071638,10.498052390800893,16.63122542453152,36.15507553378697,22.080323904665047,5.649993896484403,-2.747502822261538,-9.714999389648426,-20.392424618320206,0.9624258390233535,-15.053712003984316,-4.376286775312536,15.68233880678315,20.999959309896024,-16.112089003608293,5.338712614335889,10,9.100006103515597,11.300003051757812,21.050003051757812,28.95000457763672,37.6499938964844,0,0.19311256661320364,-1.3404194532822544,188.6000061035156,-3.3414539743504137,190.0,-2.8644087083809633,190.3000030517578,0.19311256661320364 4549,2023-10-24,188.25,191.3000030517578,186.1999969482422,187.0,302874.0,-0.0026490066225165476,-2.5789439869791946,-1.0,34.360540571041696,40.74331978518988,8.841401394851118,10.845266115699445,16.718783555821688,35.843241119912875,20.793687483869743,5.100006103515625,-2.4840273319233006,-9.764999389648438,-21.375839915953236,1.845841136656361,-15.570419652800837,-3.9595791264960383,13.922458882391055,25.480725497158254,-12.860664949383526,5.805420263152403,10,9.600006103515597,11.800003051757812,21.550003051757812,29.45000457763672,42.05000305175781,1,0.20053120849933603,2.013330078125015,188.75,-1.3404194532822544,188.6000061035156,-3.3414539743504137,190.0,0.20053120849933603 4550,2023-10-25,187.4499969482422,189.3500061035156,184.75,189.0,278397.0,-0.004249684205884785,3.088866584834979,-1.24000244140625,28.130053706055335,37.4512558798299,7.6998581256231375,11.261811653906591,17.091768964514927,35.82809626245495,19.471379536967948,4.600006103515597,-2.2323718723315267,-9.955002593994152,-22.45223814074629,2.5422329527579848,-16.203620367370235,-3.7063848206180694,12.73376760068382,33.1288217210428,-4.319158606542317,6.248617773376072,10,7.225006103515625,11.225006103515625,21.500003814697266,30.25000762939453,42.55000305175781,2,0.2088557470933612,-2.5789439869791946,188.25,2.013330078125015,188.75,-1.3404194532822544,188.6000061035156,0.2088557470933612 4551,2023-10-26,188.1999969482422,189.6000061035156,184.3000030517578,185.9499969482422,198265.0,0.004001067016325965,1.0990034989334119,-1.4516100451856153,30.420678893464995,35.42370393474409,4.753321559384602,9.909371492813762,16.053284875409332,34.23667962604546,18.748559819243084,5.300003051757784,-3.0074809549171846,-8.500002288818365,-21.418286045356155,4.418281467719424,-14.95914416708726,-2.0408604105494703,9.823040563834184,54.5454157436692,17.94610304328706,6.459141878268897,10,4.250007629394531,9.000007629394531,20.57500457763672,29.50000762939453,44.699996948242216,3,0.20935180549502874,3.088866584834979,187.4499969482422,-2.5789439869791946,188.25,2.013330078125015,188.75,0.20935180549502874 4552,2023-10-27,191.0,192.3999938964844,185.1499938964844,187.1999969482422,314137.0,0.014877806042302266,1.1969727445281948,1.6888902452256944,38.73013812366132,34.04189608252548,0.5535977619421999,6.522292698888037,13.049414454018915,30.612579977839403,19.106202349630085,7.25,-4.046955048034704,-5.114999389648432,-17.94863352735493,7.718634748058065,-11.53181645850168,1.3018176792048166,4.827351998425399,82.7161051991083,43.1305813393097,6.416817068853248,10,1.4500045776367188,6.200004577636719,17.375003814697266,26.70000457763672,42.80000305175781,4,0.19999998402221042,1.0990034989334119,188.1999969482422,3.088866584834979,187.4499969482422,-2.5789439869791946,188.25,0.19999998402221042 4553,2023-10-30,194.3500061035156,197.1000061035156,191.0,191.0,774124.0,0.01753929897128592,-2.6417880535286287,0.8815798455651094,27.850471767801608,32.15677262503425,-3.764484189108458,2.7916718888163814,9.675335685896357,26.470348594235105,18.65767458686495,6.100006103515597,-5.385697832018252,-1.4324935913086279,-14.076411488469574,11.211424305852319,-7.754452539889115,4.88946535727186,-10.050003051757784,78.5156301222729,43.31791615321968,6.3219589485804795,10,-3.650001525878878,2.849998474121122,12.949996948242216,23.349998474121122,51.949996948242216,0,0.177257503814501,1.1969727445281948,191.0,1.0990034989334119,188.1999969482422,3.088866584834979,187.4499969482422,0.177257503814501 4554,2023-10-31,197.1499938964844,205.8999938964844,194.3500061035156,205.8999938964844,255424.0,0.014406934422618312,1.6399972098214415,-2.6119355397046853,36.15518013460051,32.5341704708714,-7.204529682078714,-0.22460472376414486,6.783377744651091,22.8736004747405,17.974841363296886,11.549987792968807,-6.043359830782151,1.4974945068359773,-11.027571847742223,14.022560861414178,-4.765038670453123,7.7600276841250775,-12.593990783691424,59.490723570671236,28.36655500826775,6.2625331772891055,10,-2.0499954223633097,0.05001068115231533,9.32500457763669,13.95000457763669,54.8500061035156,1,0.1483641942964402,-2.6417880535286287,194.3500061035156,1.1969727445281948,191.0,1.0990034989334119,188.1999969482422,0.1483641942964402 4555,2023-11-01,195.8000030517578,197.8999938964844,192.1999969482422,197.0,768690.0,-0.00684753176018571,2.8000172933821763,0.1371425083705357,33.61774770688311,32.74722300737659,-5.579010605925589,0.9703652342246301,8.027038701275643,23.353410160980673,16.605895855387605,5.699996948242216,-6.730026928765284,0.27750320434569176,-12.181289064417342,12.736295473108726,-5.951892930035825,6.506899338727209,-10.390240307617177,53.2407633071178,25.333480334887554,6.229396134381512,11,-0.7000045776367188,1.4000015258789062,10.349998474121094,14.974998474121094,55.19999694824219,2,0.17620020154381844,1.6399972098214415,197.1499938964844,-2.6417880535286287,194.3500061035156,1.1969727445281948,191.0,0.17620020154381844 4556,2023-11-02,203.3000030517578,208.8000030517578,197.8000030517578,198.0,246076.0,0.03830439163996058,-2.85965118924924,-4.41668044199738,54.731863931956326,35.275570791986524,-12.286008519465327,-6.683267664193096,0.6088284256233294,15.043554421037356,16.80286917508077,13.0,-6.907941786439551,7.657502746582026,-5.062860202811379,20.37786569597543,1.2973212718853233,14.017684221278728,-17.070631061523414,76.74419504918616,45.699589195785926,6.360181474696705,11,-6.75,-6.099998474121094,2.7249984741210938,7.349998474121094,49.800003051757784,3,0.13133298842816377,2.8000172933821763,195.8000030517578,1.6399972098214415,197.1499938964844,-2.6417880535286287,194.3500061035156,0.13133298842816377 4557,2023-11-03,206.1999969482422,208.1999969482422,204.3000030517578,204.8999938964844,246475.0,0.014264603310143897,-2.120014160242677,0.24528345343624317,62.69350452166013,38.521131039680554,-13.88729469448478,-9.611365131837289,-2.164319762416767,11.411005324093878,16.598835228850785,4.899993896484375,-5.985986012012148,10.262496948242188,-3.1665694578819625,23.691563354366338,3.5479637451801125,16.977030151304263,-18.616387094316394,85.39322664184114,49.30712056279336,6.714533203062071,11,-9.649993896484375,-8.999992370605469,-0.17499542236328125,4.450004577636719,51.30000305175781,4,0.12948592310088203,-2.85965118924924,203.3000030517578,2.8000172933821763,195.8000030517578,1.6399972098214415,197.1499938964844,0.12948592310088203 4558,2023-11-06,206.6999969482422,208.6000061035156,205.3000030517578,207.5,149880.0,0.002424830297769187,1.199990844773151,-0.6153855182694361,66.50643290698328,42.092896854785174,-12.93340581353118,-9.943867921824278,-2.6354339645710354,10.169130117179265,16.961958823554003,3.300003051757784,-4.900240611154118,10.33249740600587,-3.9139875333315217,24.578982345343263,3.2092549363371745,17.455739875674567,-17.843403502446478,87.34936547360138,46.82740997010167,7.123242469668696,11,-10.149993896484375,-9.499992370605469,-0.6749954223632812,3.9500045776367188,47.80000305175781,0,0.13110791728894644,-2.120014160242677,206.1999969482422,-2.85965118924924,203.3000030517578,2.8000172933821763,195.8000030517578,0.13110791728894644 4559,2023-11-07,205.0,207.8000030517578,203.8999938964844,206.0,227870.0,-0.008224465279831894,-1.4374964237349814,1.2499952316466079,77.42539554750346,47.57015705939052,-9.619106418713983,-8.788997710404715,-1.096570357267467,11.224798461272599,18.140827857313614,3.900009155273409,-3.667830875825132,8.69250030517577,-5.388776114483392,22.77377672483493,1.651862095346189,15.73313851500535,-14.946801977846576,77.1084237676694,30.16110380038471,7.040638209829579,11,-8.449996948242188,-7.799995422363281,0.5500030517578125,5.650001525878906,49.5,1,0.2014634295207698,1.199990844773151,206.6999969482422,-2.120014160242677,206.1999969482422,-2.85965118924924,203.3000030517578,0.2014634295207698 4560,2023-11-08,203.1000061035156,205.1999969482422,202.3999938964844,204.5,149055.0,-0.00926826290967997,1.000010899182541,1.3999938964844034,73.06342076702362,52.308239489785926,-5.884521274918626,-7.419022068621217,0.5620850233708836,12.51875905106968,19.28448185578231,2.800003051757784,-2.470162995842827,6.887506103515591,-6.9707175583723995,20.74572976540358,-0.04160572742839008,13.816617934459572,-11.921999779585917,48.18184592507077,-3.3458033576550648,6.9291118309439925,11,-6.125007629394503,-5.900001525878878,1.4249954223633097,7.54999542236331,58.3999938964844,2,0.2407680572474289,-1.4374964237349814,205.0,1.199990844773151,206.6999969482422,-2.120014160242677,206.1999969482422,0.2407680572474289 4561,2023-11-09,206.6999969482422,207.0,202.1999969482422,205.1000061035156,277065.0,0.01772521288301565,3.36364519104724,-1.1428555858310598,79.57518678327845,56.84657822974338,-7.358097443262977,-11.506574354411214,-3.2294925428637384,8.3770141158262,20.585158709286592,4.8000030517578125,-1.0797707931416767,10.422496795654297,-3.628030613765361,24.473024205073955,3.397233090944468,17.447760500364126,-14.464670820642823,70.31239941730614,13.953708773865003,7.025263704709834,11,-6.799995422363281,-9.499992370605469,-2.8249969482421875,3.5250015258789062,58.90000915527338,3,0.21432028885249843,1.000010899182541,203.1000061035156,-1.4374964237349814,205.0,1.199990844773151,206.6999969482422,0.21432028885249843 4562,2023-11-10,205.5,207.0,203.6999969482422,207.0,148355.0,-0.005805500561002264,3.4000040690104165,-0.9375053644487088,76.46132603610423,62.247784259554784,-4.341531337537049,-10.431880087138751,-2.1712771495187155,9.085051081512319,21.603158628540235,3.3000030517578125,0.6926923159988405,8.962500000000006,-5.585093382029669,23.51009338202968,1.6887033089851684,16.236296691014843,-12.270793256951123,51.56247392300545,-8.885971451695099,7.2737966910148435,11,-5.0,-8.299995422363281,-1.625,4.724998474121094,57.20001220703125,4,0.23163020001710755,3.36364519104724,206.6999969482422,1.000010899182541,203.1000061035156,-1.4374964237349814,205.0,0.23163020001710755 4563,2023-11-13,204.8000030517578,207.3999938964844,204.0,206.3999938964844,416951.0,-0.0034063111836603044,-1.1249982118589692,1.0666605631510606,75.98119884885818,66.67289745002785,-2.2387431054955584,-9.69330417555554,-1.7014898242683216,9.325537564679593,22.274536467467172,3.3999938964844034,2.46900339817347,7.922502899169928,-7.079758657340449,22.924764455680304,0.4213721209147252,15.42363367742513,-10.636548530186388,46.428629816731245,-17.68113577089224,7.5011307782551935,11,-4.3000030517578125,-7.599998474121094,-0.9250030517578125,4.724990844726591,60.09999084472662,0,0.25732420001440937,3.4000040690104165,205.5,3.36364519104724,206.6999969482422,1.000010899182541,203.1000061035156,0.25732420001440937 4564,2023-11-14,222.0,222.0,205.0,205.6000061035156,467900.0,0.08398435884737432,1.0731715032704063,-10.250054836586807,85.8031459383594,72.47127503130301,-17.36967572943442,-26.22146490221951,-18.95914379833161,-8.206683449023501,23.069105667084912,17.199996948242188,4.31823077766137,23.84249954223634,5.107695078880454,42.577304005592225,14.475097310558397,33.20990177391428,-26.958352566617407,100.0,30.65064974381295,9.367402231677938,11,-12.099998474121094,-18.849998474121094,-18.125,-12.675003051757812,42.29998779296875,1,0.14639639639639634,-1.1249982118589692,204.8000030517578,3.4000040690104165,205.5,3.36364519104724,206.6999969482422,0.14639639639639634 4565,2023-11-15,224.6000061035156,230.8999938964844,220.3000030517578,221.5,356527.0,0.011711739205025218,-2.854542125355124,0.1890248327580251,86.32738321306485,75.9818882847595,-17.271011040399486,-27.5316055312027,-21.694168630566054,-11.214986831649242,23.698370044964356,10.599990844726591,6.4699474276465025,24.727505493164045,2.9832619926126256,46.471748993715465,13.855383742888336,35.599627243439755,-27.401690464803607,78.04882068687934,6.5448612255326,10.872121750275706,11,-8.050010681152315,-17.000007629394503,-20.725006103515597,-15.275009155273409,33.99999999999997,2,0.13312552575222925,1.0731715032704063,222.0,-1.1249982118589692,204.8000030517578,3.4000040690104165,205.5,0.13312552575222925 4566,2023-11-16,220.8000030517578,225.1999969482422,219.5,224.6000061035156,283849.0,-0.016918980180287257,1.2800057373221965,-1.2258050225928099,79.15853834423194,77.81133648726748,-11.988273173146268,-22.457226565496796,-17.979410705393548,-7.819185277230474,24.066525949599853,5.6999969482421875,8.255943977655704,19.387502288818354,-3.731957167792018,42.506961745428725,7.827772560513154,30.947232017123554,-20.231519587268593,62.867676551782495,-6.919852841588096,11.559729728305186,11,-4.250007629394531,-13.200004577636719,-16.925003051757812,-12.625007629394531,39.09999084472662,3,0.18432969377587227,-2.854542125355124,224.6000061035156,1.0731715032704063,222.0,-1.1249982118589692,204.8000030517578,0.18432969377587227 4567,2023-11-17,225.6000061035156,226.5,220.1000061035156,222.0,258608.0,0.02173914395568466,1.370370788993325,-0.9473692664142273,79.73361123419456,79.28102296806874,-15.362519979627223,-25.65869043999973,-22.794521038199804,-13.023532299262314,24.176821559677396,6.399993896484403,10.55895722246018,22.337505340576143,-2.334426598542592,47.00943727969488,10.001539371016776,34.67347131013551,-21.998371595826853,80.29743867837283,11.134194812714895,12.335965969559371,11,-9.050010681152315,-18.000007629394503,-21.450008392333956,-18.475006103515597,35.49999999999997,4,0.17730495974209393,1.2800057373221965,220.8000030517578,-2.854542125355124,224.6000061035156,1.0731715032704063,222.0,0.17730495974209393 4568,2023-11-20,225.1999969482422,227.8999938964844,222.6999969482422,225.5,252498.0,-0.001773090179305492,1.0392181502125646,-0.08333403975755586,77.96611665022124,79.34110309059294,-13.47986545431803,-23.59779655674501,-22.427473756391294,-12.863449685231785,24.28689333369179,5.199996948242216,11.683067568843342,20.11499633789063,-5.413340933504173,45.643333609285435,7.3508277021932145,32.87916497358805,-18.86852650167387,77.99228458885499,7.291355277556406,12.76416863569741,11,-8.650001525878906,-17.599998474121094,-21.224998474121094,-18.074996948242188,37.09999084472656,0,0.16651872010197089,1.370370788993325,225.6000061035156,1.2800057373221965,220.8000030517578,-2.854542125355124,224.6000061035156,0.16651872010197089 4569,2023-11-21,226.0,229.8999938964844,225.0,225.1999969482422,524643.0,0.003552411468023653,-7.166677263074956,-2.6666497126290625,80.4435509300634,80.16111755315292,-12.279023199464461,-22.582472056104848,-23.1841228395225,-13.993772592465518,24.46776257835198,4.899993896484403,12.40041194411856,19.027499389648426,-6.839866139215616,44.89486491851247,6.093816625216419,31.961182154080433,-17.21167720844008,57.01757438663636,-15.235468498039943,12.933682764432017,11,-9.450004577636719,-18.400001525878906,-22.025001525878906,-18.875,35.79998779296875,1,0.1721238667986036,1.0392181502125646,225.1999969482422,1.370370788993325,225.6000061035156,1.2800057373221965,220.8000030517578,0.1721238667986036 4570,2023-11-22,226.6000061035156,227.1000061035156,223.5,225.8999938964844,261167.0,0.0026548942633433104,3.23527088643963,0.8750119208834095,77.28337788876237,79.90647212042892,-10.275582230715855,-21.18525141380215,-23.64909019452776,-14.887238526859619,24.352514179152333,3.6000061035155966,13.065174572045834,17.67000503540035,-7.900526972207871,43.24053704300857,4.88473903159624,30.45527103920446,-15.600516201463222,68.26932952254589,-3.274517375876272,12.785266003804109,11,-9.300010681152315,-19.000007629394503,-23.650001525878878,-20.5,34.19998168945315,2,0.16637237720210396,-7.166677263074956,226.0,1.0392181502125646,225.1999969482422,1.370370788993325,225.6000061035156,0.16637237720210396 4571,2023-11-23,227.6000061035156,231.3000030517578,226.3000030517578,226.6000061035156,281275.0,0.004413062546623214,-5.249976158233261,1.4285465166972997,76.22549945416176,79.88026916687976,-8.939193452754466,-20.113379554038772,-24.59636091548157,-16.09643035638493,24.28640457479252,5.0,13.721614370508178,16.70000457763669,-8.208313585337152,41.60832274061053,4.245845496149769,29.15416365912361,-14.61046580202003,66.96430396061035,-2.710880604693884,12.454159081486926,11,-9.95000457763669,-19.800003051757784,-26.300003051757784,-23.150001525878878,27.59999084472659,3,0.13620386277977836,3.23527088643963,226.6000061035156,-7.166677263074956,226.0,1.0392181502125646,225.1999969482422,0.13620386277977836 4572,2023-11-24,229.1999969482422,230.1999969482422,227.1999969482422,227.6999969482422,329103.0,0.007029836563356318,-1.4,1.5,76.84964591592446,79.97676328544266,-7.6257232380457936,-19.715616474945534,-26.165852680059402,-17.933560597160408,24.947484677306015,3.0,14.803138572053513,16.389995574951172,-7.945091822289697,40.72508297219204,4.222451876330723,28.55753927357162,-14.013201116715152,75.5813417079186,7.805491886546335,12.167543698620438,11,-11.049995422363281,-21.399993896484375,-28.824996948242188,-25.67499542236328,26.199996948242216,4,0.1339441420462797,-5.249976158233261,227.6000061035156,3.23527088643963,226.6000061035156,-7.166677263074956,226.0,0.1339441420462797 4573,2023-11-27,228.8000030517578,231.8999938964844,228.1999969482422,228.3999938964844,110368.0,-0.001745174091667634,-8.249957084819542,0.2666727701822727,79.3103551953746,79.25534209177769,-3.870316433103369,-17.4995975048395,-25.771616763586195,-17.737118224587505,26.771342417431626,3.699996948242216,15.44666233804827,14.267501831054688,-9.434605058771126,37.9696087208805,2.4164483861417807,26.118555275967594,-11.679622353803097,63.09532027131578,-3.3554394246030554,11.851053444912903,11,-3.100006103515625,-20.70000457763672,-29.675003051757812,-26.525001525878906,25.300003051757784,0,0.14117134012647292,-1.4,229.1999969482422,-5.249976158233261,227.6000061035156,3.23527088643963,226.6000061035156,0.14117134012647292 4574,2023-11-28,226.3999938964844,228.6999969482422,225.0,227.8999938964844,227091.0,-0.010489550363906641,1.3870901054331464,-3.7499141712762536,78.34547972363418,78.36846392628539,-0.8722589423591955,-13.487401116333643,-23.263525965398316,-15.609374664166438,28.852880401095543,3.8000030517578125,16.351885029322176,10.404992675781273,-12.372695316788878,33.18268066835142,-0.9838513205038169,21.793836672066362,-7.2104673507355415,34.523761948185694,-32.82356045301103,11.388843996285079,11,-0.6999969482422159,-18.29999542236331,-27.449989318847685,-24.299987792968807,29.700012207031165,1,0.15856888190950524,-8.249957084819542,228.8000030517578,-1.4,229.1999969482422,-5.249976158233261,227.6000061035156,0.15856888190950524 4575,2023-11-29,230.3000030517578,232.6999969482422,225.8999938964844,226.3999938964844,247477.0,0.017226189312781415,-1.775506263876929,-2.600006103515606,78.50240602213199,78.29556033494094,-4.334514835622997,-15.463031207309541,-27.075605960450645,-19.80644321055661,31.540237944112558,6.800003051757784,17.59362918177561,12.580001831054688,-8.94937692256778,34.109380584677155,1.8153124542434398,23.344691207865935,-9.33101107690598,68.83123574442112,1.782183278134852,10.764689376811234,11,-3.9000015258789062,-21.800003051757812,-31.349998474121094,-28.199996948242216,24.59999084472659,2,0.13677804743290256,1.3870901054331464,226.3999938964844,-8.249957084819542,228.8000030517578,-1.4,229.1999969482422,0.13677804743290256 4576,2023-11-30,230.0,231.6999969482422,228.5,230.0,505331.0,-0.0013026619530281947,-1.133331298828125,0.0,80.24689078859636,78.35259139654116,-2.8968910610363707,-13.765957704449931,-26.492695877781557,-19.627831029344975,32.89305291012321,3.1999969482421875,16.52103511621428,10.944998931884754,-10.12585767489125,32.01585553866076,0.40957062849673775,21.48042723527277,-7.154047229405705,64.9350906709312,-3.904662123958019,10.535428303388004,11,-2.3000030517578125,-21.5,-33.32499694824219,-29.324996948242188,23.800003051757812,3,0.133912990404212,-1.775506263876929,230.3000030517578,1.3870901054331464,226.3999938964844,-8.249957084819542,228.8000030517578,0.133912990404212 4577,2023-12-01,232.8999938964844,233.6999969482422,230.3999938964844,230.3999938964844,177595.0,0.012608669115149684,-1.6400024414062273,100.0,82.90394937944667,78.9012394775662,-5.199240392509552,-15.350101000341397,-28.967089889736968,-22.577699836906078,34.378643276456465,3.6999969482421875,15.192716414709395,12.509992980957065,-8.5147941189079,33.53478008082203,1.9975994310245824,23.02238653088955,-8.477394057466455,90.80455939792688,18.339711757364796,10.512393549932478,12,-4.29999542236331,-23.474998474121122,-38.074989318847685,-32.449989318847685,22.200012207031193,4,0.09574926421711005,-1.133331298828125,230.0,-1.775506263876929,230.3000030517578,1.3870901054331464,226.3999938964844,0.09574926421711005 4578,2023-12-04,233.8000030517578,237.0,233.1000061035156,234.8000030517578,342271.0,0.003864358861569661,-2.250003178922419,-0.4,72.34845704397256,78.00178460133388,-5.30938762753965,-14.87858022024244,-29.431937502521407,-23.49730944210006,35.98916475629032,4.100006103515597,14.584143256651657,12.055001831054682,-8.746766195794237,32.8567698579036,1.6541178176302367,22.455885844479127,-7.707471733079501,73.33335876464844,4.171765798070425,10.400884013424456,12,-3.5500030517578125,-19.800003051757812,-38.974998474121094,-33.349998474121094,26.09999084472662,0,0.09238661489642874,-1.6400024414062273,232.8999938964844,-1.133331298828125,230.0,-1.775506263876929,230.3000030517578,0.09238661489642874 4579,2023-12-05,246.3000030517578,246.3999938964844,232.8000030517578,233.8000030517578,1377041.0,0.05346449887441951,1.1417339295883915,-12.5,79.88977531769163,78.29138431565936,-16.3459609917235,-25.42963437398987,-41.215213089630595,-35.963582519200145,38.17392501648044,13.599990844726591,13.861317188568535,22.490001678466797,0.5203675469688278,44.459635809964766,11.505184612717812,33.47481874421578,-18.025977996815158,99.5122397818215,30.17462894861373,10.98481706574899,12,-10.600006103515625,-27.00000762939453,-52.349998474121094,-45.849998474121094,8.5,1,0.03166870870934857,-2.250003178922419,233.8000030517578,-1.6400024414062273,232.8999938964844,-1.133331298828125,230.0,0.03166870870934857 4580,2023-12-06,252.0,253.1999969482422,246.5,247.0,488408.0,0.02314249645804667,-1.2333323160807292,0.4,90.83766297832986,79.91495804056692,-20.18693875386529,-28.752483958340633,-46.19484467153745,-41.594768125647306,40.886980443326,6.899993896484375,13.555852437963551,25.744998931884766,2.625767649192909,48.86423021457662,14.185383290538823,37.30461457323071,-20.100781176748995,95.14171215989731,23.95356473556845,11.559615641345934,12,-12.900001525878906,-29.300003051757812,-55.849998474121094,-51.54999542236328,-1.1999969482421875,2,0.0162698654901412,1.1417339295883915,246.3000030517578,-2.250003178922419,233.8000030517578,-1.6400024414062273,232.8999938964844,0.0162698654901412 4581,2023-12-07,251.0,252.6000061035156,246.5,250.3000030517578,304807.0,-0.003968253968253954,2.128200914742725,0.1399993896484375,86.9185695782546,81.03372733638138,-17.342311453137512,-25.574699437241264,-44.556677805282845,-40.57578121388613,43.49539483702942,6.100006103515597,13.102081065961073,22.529998779296875,-1.1816986858729308,46.24169624446668,10.674150046711986,34.385847511881764,-18.199996948242188,90.35089186940887,19.475816478283903,11.855848732584901,12,-11.900001525878906,-25.5,-54.849998474121094,-50.54999542236328,-7.1999969482421875,3,0.015537824288782476,-1.2333323160807292,252.0,1.1417339295883915,246.3000030517578,-2.250003178922419,233.8000030517578,0.015537824288782476 4582,2023-12-08,253.1000061035156,256.5,248.1999969482422,251.0,301172.0,0.008366558181337025,-1.1558415307909986,3.000021798365082,88.64264909328615,82.07064888059378,-17.540104172399737,-25.218768136773207,-45.993852141479834,-42.620445490633784,46.312135057006984,8.300003051757812,13.16100448148552,22.2500045776367,-1.309058890588176,45.80906804586158,10.470472843524277,34.029536311749126,-16.220004272460898,85.65403234477388,15.031542983280417,11.779531734112433,12,-12.350006103515597,-23.750007629394503,-56.22500228881833,-52.65000152587888,-6.200012207031193,4,0.0027656931306272448,2.128200914742725,251.0,-1.2333323160807292,252.0,1.1417339295883915,246.3000030517578,0.0027656931306272448 4583,2023-12-11,257.5,258.29998779296875,250.3000030517578,252.3999938964844,244333.0,0.017384408496161186,1.3880616730055342,2.42856727653207,89.67253188201929,83.32921023152547,-19.49050888457481,-26.84450829213438,-49.61141543448929,-46.9038222908749,49.25165159289843,7.9999847412109375,13.47461376509358,24.014998626708973,0.9400840000734547,47.08991325334452,12.477541313391214,35.55245594002673,-16.695998535156235,96.86279109149474,23.506501540422974,11.537457313317772,12,-15.400009155273438,-27.25000762939453,-60.624996185302734,-57.04999542236328,-15.399993896484403,0,-0.009320364646541401,-1.1558415307909986,253.1000061035156,2.128200914742725,251.0,-1.2333323160807292,252.0,-0.009320364646541401 4584,2023-12-12,254.5,258.89999389648443,252.8000030517578,257.0,349075.0,-0.011650485436893177,-1.0677956458095377,-0.4901954917812099,83.13537987130434,83.84398510365571,-13.505601797673478,-22.435108760045523,-45.80741566766028,-43.86414134235855,50.66731625535348,6.099990844726619,13.637834563148658,19.389998626708973,-4.828558480174536,43.60855573359245,7.280720073267219,31.499277180150727,-10.19680126953125,64.51616078833806,-9.091837467809654,12.109278553441746,12,-10.800003051757784,-23.95000457763669,-57.624996185302734,-54.04999542236328,-6.100006103515597,1,0.021218050673809108,1.3880616730055342,257.5,-1.1558415307909986,253.1000061035156,2.128200914742725,251.0,0.021218050673809108 4585,2023-12-13,254.5,257.29998779296875,253.1999969482422,256.20001220703125,333064.0,0.0,1.1025791508208522,0.6800048828125,82.72504854224759,84.11933596517251,-10.853156070950831,-21.16538294375229,-44.94331777707157,-43.78094604855363,51.456007784912295,4.0999908447265625,13.860109447806451,17.89499893188477,-7.264992194524098,43.05499005829361,5.315003368680351,30.47499449508919,-7.277442236328113,64.51616078833806,-9.521930347053114,12.579995563204424,12,-9.850006103515568,-23.95000457763669,-57.624996185302734,-54.04999542236328,-8.0,2,0.001178793916533749,-1.0677956458095377,254.5,1.3880616730055342,257.5,-1.1558415307909986,253.1000061035156,0.001178793916533749 4586,2023-12-14,261.5,267.79998779296875,258.0,258.0,1290381.0,0.027504911591355707,-4.599993024553571,-2.058808745916059,84.73117468026288,84.32236099859654,-14.432739113709488,-26.308766380528652,-51.06065825101197,-50.66418505554452,52.604000195534205,13.29998779296875,14.611500295648739,22.859999084472662,-3.4739214103317977,49.19391957927712,9.693038837070446,36.02695933187488,-11.941955009765593,67.85719012382202,-5.738427505611668,13.166960247402223,12,-11.200004577636719,-26.50000762939453,-64.4124984741211,-61.04999542236328,-14.100006103515597,3,-0.04091777035656663,1.1025791508208522,254.5,-1.0677956458095377,254.5,1.3880616730055342,257.5,-0.04091777035656663 4587,2023-12-15,265.60000610351557,267.0,262.0,263.0,1122686.0,0.01567879963103458,-1.173910159022908,0.7428588867187338,86.65336943970185,85.91179570923313,-14.981962110441174,-28.731501701928607,-54.19282141447022,-54.62240344991227,53.71582609642128,5.5,15.331000724710748,24.96000518798823,-3.215416785280297,53.13542716125676,10.872294201353952,39.04771617462251,-12.40000915527338,87.4286650989334,11.988268824583699,14.087710986634269,12,-15.300010681152287,-29.8500137329101,-67.05000305175776,-65.15000152587885,-16.600006103515568,4,-0.08207832285689542,-4.599993024553571,261.5,1.1025791508208522,254.5,-1.0677956458095377,254.5,-0.08207832285689542 4588,2023-12-18,262.70001220703125,265.60000610351557,260.10000610351557,264.29998779296875,245796.0,-0.010918651467779261,1.619040006975497,-0.6153737807669418,85.79882600650808,86.56835689687941,-8.438820535239444,-24.114412100270556,-50.26780460752536,-51.58007856176482,54.6181645737477,5.5,16.131306823895358,20.185010528564447,-8.647523122328096,49.01754417945699,5.768743703118162,34.60127735401073,-6.58001708984375,66.0001281739585,-14.012177461320945,14.416266825446279,12,-5.550018310546875,-26.800018310546875,-63.85000991821289,-62.25000762939453,-13.800018310546847,0,-0.060144718600526836,-1.173910159022908,265.60000610351557,-4.599993024553571,261.5,1.1025791508208522,254.5,-0.060144718600526836 4589,2023-12-19,264.89999389648443,266.5,263.0,263.0,587259.0,0.008374501664352385,-2.6842223614256575,-1.1875143053330637,85.30612410132721,85.95374146610132,-8.630521192549224,-24.50717466441202,-51.657192520894114,-53.58197706052158,55.43383379169472,3.79998779296875,16.730304287779063,20.43999252319341,-8.944673561689797,49.82465860807662,5.747659480751793,35.132325565635,-6.444000244140682,80.13701565072023,-1.2363472513439433,14.692333042441598,12,-7.750000000000057,-28.500000000000057,-66.04999160766607,-64.44998931884771,-17.09999084472662,1,-0.0860701710770082,1.619040006975497,262.70001220703125,-1.173910159022908,265.60000610351557,-4.599993024553571,261.5,-0.0860701710770082 4590,2023-12-20,264.29998779296875,265.79998779296875,261.70001220703125,264.79998779296875,615163.0,-0.002265028755531584,2.27998046875,-0.2631587401018248,84.78701448873448,85.7169020117102,-6.819411762895811,-22.0694789653721,-50.198166670004525,-52.755028064099804,56.507698765746014,4.0999755859375,18.46319171865275,17.95498733520509,-11.44250469351175,47.35247936392193,3.256241320846698,32.65373334956351,-4.199981689453182,64.28566979939339,-18.375253996288635,14.698746014358417,12,-6.299995422363281,-20.649993896484375,-57.774986267089844,-61.149986267089844,-14.29998779296875,2,-0.06015889001455088,-2.6842223614256575,264.89999389648443,1.619040006975497,262.70001220703125,-1.173910159022908,265.60000610351557,-0.06015889001455088 4591,2023-12-21,258.60000610351557,259.89999389648443,252.0,259.10000610351557,536286.0,-0.021566333532781257,6.523891181769861,1.0,74.66413075821856,84.1637333078138,0.08046501510858661,-14.68066130885802,-43.70058336376434,-46.8046564199241,56.564578165101295,12.29998779296875,18.668005194463746,10.705005645751896,-17.786063697518102,39.19607498902187,-3.5405290258830746,24.950540317386896,9.199981689453182,44.00004069010379,-36.076279763158425,14.24553467163499,12,0.4499893188477131,-14.950012207031193,-46.52500915527338,-51.000007629394474,-4.300003051757756,3,-0.046790432397252224,2.27998046875,264.29998779296875,-2.6842223614256575,264.89999389648443,1.619040006975497,262.70001220703125,-0.046790432397252224 4592,2023-12-22,259.89999389648443,261.5,254.6000061035156,257.79998779296875,304443.0,0.005027021509228069,1.6037622861617764,-4.200012207031364,74.85715581155463,82.51758041109551,-0.17154616161070635,-14.29570403934639,-44.00700564823728,-47.90323128584416,56.67234647302857,6.899993896484403,17.93812668398118,10.46999359130865,-17.07236469225512,38.01235187487245,-3.3011855504732353,24.241172733090536,7.583994140624952,54.482716527478836,-25.354063809611283,13.7711791417819,12,-5.684341886080802e-14,-15.949996948242244,-47.824996948242244,-52.29999542236334,11.100006103515568,4,-0.04809542244536813,6.523891181769861,258.60000610351557,2.27998046875,264.29998779296875,-2.6842223614256575,264.89999389648443,-0.04809542244536813 4593,2023-12-27,261.10000610351557,262.79998779296875,259.0,259.89999389648443,205781.0,0.004617207522940925,-1.5333251953125,0.5714327234678798,67.96118338672053,80.83155857947509,-0.9020554778223868,-13.651740357818056,-44.10487561471865,-48.87045385881274,56.69213704825044,3.79998779296875,17.70245754998757,10.05500564575189,-16.149412876586894,36.2594241680907,-3.0472036154175157,23.157214906921297,6.074302172851617,62.75866278286599,-13.986635150008631,13.102209261169403,12,-1.2000122070311932,-15.8500137329101,-49.02500915527338,-53.500007629394474,16.100006103515682,2,-0.046342419841684745,1.6037622861617764,259.89999389648443,6.523891181769861,258.60000610351557,2.27998046875,264.29998779296875,-0.046342419841684745 4594,2023-12-28,262.29998779296875,262.5,259.60000610351557,261.79998779296875,180559.0,0.004595870016860237,5.444256069442687,0.41666242815730514,64.03269958688952,78.75463091776862,-0.9825822414023264,-12.674090795038808,-44.114466515563834,-49.80275721746523,57.45023329342997,2.899993896484432,17.2240538101872,9.45998764038086,-14.454543402999093,33.37451868376084,-2.4972778813091168,21.417253162070836,4.5708343178711175,74.63765872471794,0.21032096353943075,11.957265521689985,12,-2.399993896484375,-16.649993896484375,-50.22499084472656,-54.699989318847656,9.800018310546818,3,-0.05108652123560464,-1.5333251953125,261.10000610351557,1.6037622861617764,259.89999389648443,6.523891181769861,258.60000610351557,-0.05108652123560464 4595,2023-12-29,261.79998779296875,264.39999389648443,259.89999389648443,262.5,167937.0,-0.0019062143471948456,-1.0000000000000506,-1.4000244140625,64.91713033215305,76.55307043464532,0.7395942298194882,-10.21702363237074,-42.208691467730034,-49.03846222000658,57.96308160109971,4.5,16.187930425791194,7.384988403320307,-14.326833424494737,29.09681023113538,-3.4709225105872292,18.240899317227843,4.7734178756543315,79.03219852186525,6.345655761233843,10.855910913907532,12,-2.29998779296875,-16.149993896484375,-49.72499084472656,-54.199989318847656,11.70001220703125,4,-0.053475880038169166,5.444256069442687,262.29998779296875,-1.5333251953125,261.10000610351557,1.6037622861617764,259.89999389648443,-0.053475880038169166 4596,2024-01-02,260.79998779296875,264.0,257.89999389648443,262.0,183384.0,-0.003819709880165445,1.346150686056999,1.7142732583485918,60.96865205124527,73.69921294703903,1.821394179966319,-7.158263108537881,-39.77588099635551,-47.814023489538954,58.35011868149049,6.100006103515568,15.575896978257248,4.844989013671864,-13.715915869866649,23.405893897210376,-4.435463428097364,14.12544145544112,5.481949762281886,63.265198084240815,-7.459617535406629,9.28045244176925,1,-1.54998779296875,-14.399993896484375,-48.34999084472656,-53.199989318847656,16.100006103515682,1,-0.04141099807697124,-1.0000000000000506,261.79998779296875,5.444256069442687,262.29998779296875,-1.5333251953125,261.10000610351557,-0.04141099807697124 4597,2024-01-03,255.1999969482422,260.79998779296875,252.3999938964844,260.79998779296875,245979.0,-0.02147235853849816,2.0000027247882057,4.666611566044454,46.83194665888735,69.36955968619228,6.471555657933095,0.20875075790848996,-32.73347772229724,-42.040636383663326,58.200637560328204,8.399993896484347,14.904850327014174,-1.8700019836425668,-16.952800996305484,13.21279702902038,-9.411401489974025,5.671397522688892,10.796301855903437,23.333358764648146,-42.264065486954316,7.5413995063314685,1,4.0500030517578125,-8.800003051757812,-42.47499465942383,-47.399993896484375,23.800003051757812,2,-0.0035266218936002014,1.346150686056999,260.79998779296875,-1.0000000000000506,261.79998779296875,5.444256069442687,262.29998779296875,-0.0035266218936002014 4598,2024-01-04,255.3999938964844,257.0,251.6999969482422,255.8999938964844,210939.0,0.0007836871106341459,2.9259104369646147,0.08928586025651156,51.34327691974139,65.59590999934942,5.729692015598772,1.8023493781294917,-31.463834330957894,-42.01960568001843,57.72916381988774,5.3000030517578125,13.346765257536504,-2.7500045776367017,-13.198370373807876,7.698361218534444,-7.974187475722289,2.4741783204488854,10.316378931578328,29.133841238869884,-35.08843263440543,5.224182898085579,1,3.3499984741210653,-9.000000000000028,-42.424991607666044,-47.59999084472659,20.00000000000003,3,0.061080683149265846,2.0000027247882057,255.1999969482422,1.346150686056999,260.79998779296875,-1.0000000000000506,261.79998779296875,0.061080683149265846 4599,2024-01-05,254.1000061035156,255.3999938964844,251.8999938964844,253.5,106190.0,-0.005090007141878461,1.1875125170469871,-1.2000122070311932,49.425294916181684,61.66683004684354,5.963745120534128,3.917508313509501,-28.66289240942686,-40.46079443156091,56.59800283463643,3.5,11.065597688052776,-4.4399925231934105,-13.518453978886583,4.638468932499734,-8.979223251039997,0.0992382046531759,11.055711689354297,18.897714425085628,-43.41660958165485,4.539230727846573,1,3.9499893188476847,-7.700012207031222,-37.200008392333956,-46.0000076293945,21.699981689453153,4,0.09090911274557434,2.9259104369646147,255.3999938964844,2.0000027247882057,255.1999969482422,1.346150686056999,260.79998779296875,0.09090911274557434 4600,2024-01-08,256.10000610351557,257.0,252.6999969482422,255.3000030517578,440620.0,0.007870916772765524,2.3077063024888798,1.3333248563144997,40.939585287623714,57.91965832788856,2.993001217347853,2.361494712001388,-29.081961248205857,-42.186116634472995,55.11280768883711,4.3000030517578125,8.957397069184935,-2.6449928283691975,-11.275772208744058,5.9857865520056635,-6.960382518556628,1.670396861818233,8.517482855569199,35.77242328118421,-24.773310074724925,4.315389690187429,1,1.949989318847713,-9.250015258789006,-39.20000839233393,-48.000007629394474,16.399993896484432,0,0.06247559398156666,1.1875125170469871,254.1000061035156,2.9259104369646147,255.3999938964844,2.0000027247882057,255.1999969482422,0.06247559398156666 4601,2024-01-09,254.8999938964844,257.89999389648443,254.3000030517578,257.10000610351557,335586.0,-0.004685717213712692,-1.1176454748633773,-2.750004768353481,30.11145183486005,52.947913441589165,4.0375651770465595,4.077733038455648,-26.306545191647274,-40.64695751495472,53.58698137050065,3.5999908447266193,6.636463280081898,-4.040004730224581,-12.0907351061538,4.0107256457046105,-8.065369918189191,-0.014639542259970995,9.20079538216666,35.16483700746371,-21.07239919737652,4.025365187964601,1,3.150001525878878,-6.750000000000028,-37.44999313354495,-46.3999938964844,18.399993896484347,1,0.07296981776731282,2.3077063024888798,256.10000610351557,1.1875125170469871,254.1000061035156,2.9259104369646147,255.3999938964844,0.07296981776731282 4602,2024-01-10,253.8000030517578,255.1999969482422,252.3000030517578,254.8999938964844,286852.0,-0.0043153819971188945,2.4117636499088957,0.49999306422530626,32.270848518708036,48.98232067847667,4.672655894182071,5.515644738359811,-23.701717349946875,-39.18203214797359,51.635416397011035,2.899993896484375,4.21003950302719,-5.174995422363281,-13.1242724512079,2.7742816064813383,-9.149633936785563,-1.2003569079409715,9.804754533676885,33.87108285772618,-20.258304553522763,3.974638514422304,1,4.249992370605469,-4.70001220703125,-35.70000457763672,-45.30000305175781,21.800003051757756,2,0.0910165112961634,-1.1176454748633773,254.8999938964844,2.3077063024888798,256.10000610351557,1.1875125170469871,254.1000061035156,0.0910165112961634 4603,2024-01-11,255.1000061035156,259.60000610351557,254.6000061035156,257.20001220703125,198049.0,0.0051221553826878985,-2.225800100412401,1.9091123472374192,29.75205048273351,45.17335966690378,2.7178603907407535,4.2442247903802865,-23.55874800914154,-40.03398416655264,49.69085290042845,5.800003051757756,2.6657583349764877,-3.754992675781267,-11.868778500240609,4.358793148678075,-7.811885588010938,0.3019002364484038,8.028561056431414,41.55853420737625,-8.897671998449745,4.0568929122296735,1,2.9499893188476847,-4.800010681152315,-36.08750915527341,-46.1000061035156,23.899993896484403,3,0.09368872334242972,2.4117636499088957,253.8000030517578,-1.1176454748633773,254.8999938964844,2.3077063024888798,256.10000610351557,0.09368872334242972 4604,2024-01-12,259.89999389648443,261.70001220703125,256.10000610351557,256.70001220703125,335149.0,0.018816102227065645,-1.5454608507479886,-1.5237963756848334,42.2535135594005,42.65518002548683,-2.7472733954272712,-0.1375168170840766,-26.920501952703432,-44.4029585437639,47.69941360025873,6.600006103515653,1.043450367177286,0.7749954223633608,-7.0839883829501105,8.633979227676804,-3.1544964802933464,4.7044873250200965,2.7714304549944018,80.85088768730611,30.81617948947771,3.9294919026567223,1,-2.049995422363338,-9.59999847412115,-37.77499389648443,-49.249992370605526,19.200012207031136,4,0.059638323832256424,-2.225800100412401,255.1000061035156,2.4117636499088957,253.8000030517578,-1.1176454748633773,254.8999938964844,0.059638323832256424 4605,2024-01-15,254.8000030517578,257.20001220703125,254.0,256.70001220703125,157208.0,-0.01962289713157095,1.2068980032095973,-0.5937562585235024,43.16544788207032,40.677046228911834,1.4028752344158875,5.25555703351381,-20.368365433058898,-38.89563817922976,45.44042177808172,5.899993896484432,-0.167704341040519,-4.3399955749511605,-12.162872957469915,3.4828818075676224,-8.251434266210538,-0.42855688369178324,7.432564203591539,26.59571877754493,-23.202560810805963,3.9114386912593857,1,1.9000015258789062,2.3499908447265625,-27.300006866455078,-39.45000457763672,20.400009155273438,0,0.0824175215451044,-1.5454608507479886,259.89999389648443,-2.225800100412401,255.1000061035156,2.4117636499088957,253.8000030517578,0.0824175215451044 4606,2024-01-16,250.8000030517578,255.1999969482422,248.8999938964844,254.0,306156.0,-0.015698586939135506,1.2500047683793676,1.684200804696472,35.08195983180279,39.371492137013554,4.285912985497731,8.86747895553981,-15.174544417783352,-34.456338347366625,42.24796657220231,6.300003051757784,-1.3751871071035566,-7.804995727539051,-16.376050112690223,0.7660586576121489,-12.090522920114665,-3.5194685349634653,11.011261391307244,14.843800291346898,-32.94247366514345,4.285527192575597,1,4.5,6.3499908447265625,-19.900005340576172,-32.05000305175781,24.499984741210938,1,0.08652311277589564,1.2068980032095973,254.8000030517578,-1.5454608507479886,259.89999389648443,-2.225800100412401,255.1000061035156,0.08652311277589564 4607,2024-01-17,243.8000030517578,243.8000030517578,237.5,240.3000030517578,408142.0,-0.027910685465802776,2.600001743861607,-1.0937510430822783,26.170756631173646,36.5745454382838,10.615051440195487,14.915250726854481,-7.130939785318162,-27.04849312201219,38.716350840813426,13.300003051757812,-2.8584283012026503,-13.71499557495116,-23.92793769882462,-3.502053451077728,-18.821466636887862,-8.60852451301443,17.236585158512412,26.033057330142018,-19.038942518738235,5.106471061936721,1,5.8000030517578125,8.849990844726562,-11.500003814697266,-25.050003051757812,35.19999694824219,2,0.12100075624260032,1.2500047683793676,250.8000030517578,1.2068980032095973,254.8000030517578,-1.5454608507479886,259.89999389648443,0.12100075624260032 4608,2024-01-18,246.8999938964844,248.3000030517578,243.6000061035156,245.3999938964844,273023.0,0.012715302731429734,1.1860357834822959,0.42857142857142855,29.842914160813578,34.39872535435401,6.909103598224476,11.142133227680091,-9.145905926877873,-29.771163560084574,35.24067200256468,4.699996948242216,-4.120067620399254,-9.825003814697226,-20.767502500631366,1.1174948712369428,-15.296253157664324,-4.353754471730156,12.253667256964178,38.84293039221385,-2.386385651132592,5.47124934296708,1,2.7000122070312216,5.749999999999972,-11.849994659423857,-26.499992370605497,33.6000061035156,3,0.11624144559138383,2.600001743861607,243.8000030517578,1.2500047683793676,250.8000030517578,1.2068980032095973,254.8000030517578,0.11624144559138383 4609,2024-01-19,242.1000061035156,249.6000061035156,241.8999938964844,249.5,234288.0,-0.019441020298207268,1.026317374526677,-4.933329264322936,26.823517669344156,32.830273396767396,10.982845961470161,14.91091284279841,-3.239494481858543,-24.702562117340022,31.61091642441931,7.700012207031193,-4.541830700494131,-13.484992218017595,-25.535977439257323,-1.4340069967778675,-19.510484828637487,-7.459499607397731,15.321362157657092,23.350270320511683,-12.556202047454804,6.025492610619868,1,7.500000000000028,10.549987792968778,-5.925014495849581,-20.800010681152315,36.799987792968835,4,0.15241632782407666,1.1860357834822959,246.8999938964844,2.600001743861607,243.8000030517578,1.2500047683793676,250.8000030517578,0.15241632782407666 4610,2024-01-22,248.3999938964844,249.1999969482422,244.3000030517578,247.0,322558.0,0.026022253755231706,2.26666259765625,-0.1891885204323633,37.02927521279349,33.598920438760004,3.8842137040497278,7.756332689514608,-8.275788301981663,-30.721719467770555,28.115549377856695,7.099990844726591,-5.0761457669565,-6.390004730224575,-18.113641848792867,5.333632388343716,-12.251823289508735,-0.5281861709404438,7.427664903794465,61.58189703850145,27.93253643427687,5.861818559284142,1,1.2000122070312216,4.249999999999972,-11.27499771118164,-26.79999542236328,28.700012207031165,0,0.12359103446606667,1.026317374526677,242.1000061035156,1.1860357834822959,246.8999938964844,2.600001743861607,243.8000030517578,0.12359103446606667 4611,2024-01-23,246.5,250.6000061035156,246.0,249.3999938964844,339545.0,-0.0076489289177527064,-1.3589811807973562,-2.07143324250679,40.13604218214186,34.472830845808204,4.992362498356272,9.17368488046003,-5.22418011632152,-28.54270544877528,26.493801097189717,4.600006103515597,-5.523955969078827,-7.6849983215332145,-19.822325110277518,4.452328467211061,-13.753661715905366,-1.6163349271610628,7.8614460962565715,68.70225806677071,32.353897846175016,6.068663394372144,1,3.100006103515625,6.149993896484375,-8.900005340576115,-24.900001525878878,29.70001220703125,1,0.1164300698054006,2.26666259765625,248.3999938964844,1.026317374526677,242.1000061035156,1.1860357834822959,246.8999938964844,0.1164300698054006 4612,2024-01-24,247.3999938964844,251.8999938964844,245.3999938964844,251.6000061035156,430789.0,0.003651090857948791,1.7083402209986582,1.4482831195344144,41.07141397434891,35.73053790043214,3.452078640552145,7.683124452806254,-4.899672517049595,-29.122082268620744,24.704892018727918,6.5,-5.838075181383715,-6.160004425048811,-18.345478461707415,6.025469611609765,-12.252741443378085,-0.06726740671950893,5.612536512071642,55.00000000000001,17.00626972334438,6.092737018329289,1,2.2000122070312216,4.850006103515597,-4.750000000000028,-21.349998474121122,26.600006103515597,2,0.11277281562164498,-1.3589811807973562,246.5,2.26666259765625,248.3999938964844,1.026317374526677,242.1000061035156,0.11277281562164498 4613,2024-01-25,249.0,250.5,246.6000061035156,247.5,201325.0,0.006467284328976364,-1.3636414078827885,-0.3571418191330175,44.34588435109473,35.963023543953724,1.0010627767563847,5.407376030600631,-5.2087718994663135,-30.427233429652347,22.707788277163683,3.8999938964844034,-5.7351785188263875,-3.954998016357422,-15.759803488088096,7.849807455373252,-9.857400752222759,1.9474047195079152,2.8999938964844034,71.00006103515597,29.327138244168573,5.902402735865336,1,-1.649993896484375,3.0,-5.975006103515625,-22.95000457763672,30.70001220703125,3,0.12048192771084332,1.7083402209986582,247.3999938964844,-1.3589811807973562,246.5,2.26666259765625,248.3999938964844,0.12048192771084332 4614,2024-01-26,248.8999938964844,249.6999969482422,244.5,249.0,268456.0,-0.00040163093781364623,5.933329264322917,-0.06667073567706439,41.666643119126206,35.79648968140437,-0.6966308973082675,4.692607872751921,-4.346897598896959,-30.041137444031932,20.59668449099584,5.1999969482421875,-5.688825406082373,-3.3850044250488054,-14.454783443777814,7.684774593680231,-8.919893934413295,2.149885084315713,3.0,60.526268237788585,17.3589916088348,5.534889509364516,1,-2.5499954223633097,3.1000061035155966,-2.3750000000000284,-22.849998474121122,25.800018310546847,4,0.12695864555407654,-1.3636414078827885,249.0,1.7083402209986582,247.3999938964844,-1.3589811807973562,246.5,0.12695864555407654 4615,2024-01-29,247.8000030517578,248.8999938964844,244.3999938964844,248.8999938964844,382485.0,-0.004419408885900089,7.181886279459689,10.999237107113572,41.76333827445121,36.53886506392086,-0.7755716189271595,4.943429695218924,-2.565931266648846,-28.711240308824586,18.20679367661636,4.5,-5.743982401713396,-3.7849960327148438,-14.063693626100303,6.493701560670615,-8.924344829407573,1.3543527639778858,2.947991333007849,45.33345540364546,1.106256572774278,5.1393487966927225,1,-3.100006103515625,3.8499908447265625,-1.0250091552734375,-21.75000762939453,23.09999084472662,0,0.12550440057190304,5.933329264322917,248.8999938964844,-1.3636414078827885,249.0,1.7083402209986582,247.3999938964844,0.12550440057190304 4616,2024-01-30,250.0,252.6000061035156,248.8999938964844,251.3000030517578,265286.0,0.008878115097450845,-1.1142834721877104,1.1818307924925828,45.70134778110306,38.708930747246356,-3.4654076118551984,1.995130644088647,-3.922844132684503,-30.61830259142073,16.218733470324192,4.800003051757784,-6.513502615902922,-1.044999694824213,-10.37643421432739,8.286434824678935,-5.710716954575787,3.620717564927361,-12.5,68.29265569524162,21.815472525867435,4.665717259751577,1,-2.75,0.9499969482422159,0.8249931335449219,-23.95000457763672,20.29998779296875,1,0.10840002441406238,7.181886279459689,247.8000030517578,5.933329264322917,248.8999938964844,-1.3636414078827885,249.0,0.10840002441406238 4617,2024-01-31,254.3000030517578,255.8999938964844,250.1000061035156,250.1000061035156,348495.0,0.017200012207031268,-1.7619009558548275,-3.230759299036373,49.15253798942555,40.85444450598102,-6.838493415598094,-2.5041435391510447,-7.467156243317277,-34.58940916461518,15.406732351319402,5.899993896484403,-6.911213515865313,3.3000030517578125,-5.95543607329023,12.555442176805883,-1.3277165107662086,7.927722614281834,-16.498002929687487,86.08703613281226,37.377136231462,4.627719562524031,1,-5.400009155273409,-3.3500061035155966,-2.9500083923339844,-28.25000762939453,15.699996948242188,2,0.08611879234156405,-1.1142834721877104,250.0,7.181886279459689,247.8000030517578,5.933329264322917,248.8999938964844,0.08611879234156405 4618,2024-02-01,271.0,271.0,246.1000061035156,260.0,618811.0,0.065670455162532,3.5272716175426186,2.6190495220725634,59.39087683641367,44.47303996898874,-22.082617812168735,-18.946922128746934,-23.18893065306952,-50.86644770675849,15.289600433911337,24.899993896484403,-6.2739914810507,19.219999694824224,6.443606802772024,31.996392586876425,12.83180324879811,25.60819614085034,-32.47408012695311,100.0,53.069031245730486,6.388196446026106,2,-13.349998474121094,-16.75,-19.07500457763672,-44.95000457763672,3.5,3,0.011070110701107083,-1.7619009558548275,254.3000030517578,-1.1142834721877104,250.0,7.181886279459689,247.8000030517578,0.011070110701107083 4619,2024-02-02,277.20001220703125,279.0,271.60000610351557,274.89999389648443,447714.0,0.022878273826683504,1.5084751022857366,0.20909257368607437,68.60466914136308,47.98141707216314,-25.457187974797108,-24.588259697507112,-28.34429724368755,-56.56962391576005,15.39440257383166,8.0,-4.335697174510415,24.2650115966797,7.161696516882387,41.36832667647698,15.713354056781043,32.816669136578355,-36.72564752636717,94.79772405940166,43.42341457750703,8.551657539898644,2,-15.500015258789062,-18.95001220703125,-24.625019073486328,-51.15001678466797,-3.300018310546818,4,0.009018758621600842,3.5272716175426186,271.0,-1.7619009558548275,254.3000030517578,-1.1142834721877104,250.0,0.009018758621600842 4620,2024-02-05,272.10000610351557,276.20001220703125,268.10000610351557,276.0,274511.0,-0.018398289606519458,2.7674286565935695,-1.6956360210702963,67.37358286733425,51.00781048162895,-18.597520070433006,-19.21318358101695,-22.256712660062846,-50.955879439592934,15.096512355138506,9.100006103515682,-2.7083241969942833,18.365005493164006,-0.7411591923126934,37.471170178640705,8.811923150425685,27.918087835902355,-28.543590597304615,79.027370284036,22.080760768992263,9.553082342738342,2,-10.40000915527338,-13.850006103515568,-19.325012207031193,-46.05001068115229,6.799987792968864,0,0.0095553327644049,1.5084751022857366,277.20001220703125,3.5272716175426186,271.0,-1.7619009558548275,254.3000030517578,0.0095553327644049 4621,2024-02-06,273.5,274.29998779296875,269.10000610351557,274.29998779296875,244261.0,0.005145144671374391,12.000152590219109,0.20512539614225608,76.66069555464897,54.9621751016623,-17.61745755734546,-20.18306033119498,-22.664736217245718,-51.87667993995669,14.66897487715546,5.199981689453182,-0.2388563615512851,18.834999084472656,-2.2211476258382845,39.891145794783625,8.306925729317186,29.363072439628127,-27.108097734285934,83.28267167068468,21.499322939960848,10.528073355155483,2,-11.800003051757812,-15.25,-20.925003051757812,-47.45000457763672,3.600006103515568,1,-0.009506420853804598,2.7674286565935695,272.10000610351557,1.5084751022857366,277.20001220703125,3.5272716175426186,271.0,-0.009506420853804598 4622,2024-02-07,276.89999389648443,277.39999389648443,271.60000610351557,272.70001220703125,305261.0,0.012431421924988806,1.2307723908845971,-5.250057221332184,76.78572888277797,58.56660227184932,-18.319280700847003,-22.939866831809923,-25.06437964738774,-54.79360211774389,14.741121500894405,5.799987792968864,1.5854247122455547,21.07999343872075,-2.1938113779744413,44.35379825541594,9.443091030373182,32.71689584706834,-27.8994438120275,93.61700154072075,27.73669953466846,11.63690240834759,2,-15.199996948242244,-18.649993896484432,-24.074996948242244,-50.84999847412115,0.7000122070311363,2,-0.0238353421776637,12.000152590219109,273.5,2.7674286565935695,272.10000610351557,1.5084751022857366,277.20001220703125,-0.0238353421776637 4623,2024-02-08,279.0,279.70001220703125,275.39999389648443,277.10000610351557,133514.0,0.007583987539922621,1.6060572432607045,0.4523814713896532,84.61538681754826,63.33868490500733,-17.563225009410417,-24.409001606649724,-26.106112998900613,-56.40938797874162,14.317087788345816,4.300018310546818,3.5617787792141087,21.984999847412098,-3.48393254631452,47.453932241138716,9.250533650548789,34.71946604427541,-27.599493922299615,93.96541518353949,21.767415605005127,12.734466196863305,2,-16.949996948242188,-20.399993896484375,-26.175003051757812,-52.95000457763672,2.20001220703125,3,-0.032258064516129004,1.2307723908845971,276.89999389648443,12.000152590219109,273.5,2.7674286565935695,272.10000610351557,-0.032258064516129004 4624,2024-02-09,275.39999389648443,280.89999389648443,275.39999389648443,279.0,169415.0,-0.012903247682851449,-2.055550375111358,-1.8947461411200728,76.67983867903531,67.21829606107224,-10.96161304964744,-20.646807506983407,-21.390475931408304,-52.27092423611549,13.655530180009745,5.5,5.544280538086127,17.609993743896553,-9.139677235379793,44.359664723172926,4.2351582542583515,30.984829233534725,-21.169537205850958,57.031209021768014,-15.82765926585531,13.374835489638182,2,-11.899993896484432,-16.199996948242244,-22.82500076293951,-49.34999847412115,3.2000122070311363,4,-0.0032679517662688173,1.6060572432607045,279.0,1.2307723908845971,276.89999389648443,12.000152590219109,273.5,-0.0032679517662688173 4625,2024-02-12,275.79998779296875,278.20001220703125,274.89999389648443,277.89999389648443,129354.0,0.0014524106948043958,1.4444193274936001,0.5833340397575802,79.8370510700108,71.01115198206197,-7.79147888011272,-20.440883688358383,-20.77291719360565,-52.15819888632683,13.382498104093148,3.300018310546818,7.437895521383211,16.959988403320324,-10.920236119335073,44.84021292597569,3.019876141992654,30.900100664647994,-18.369186637633163,56.77956458095177,-15.919147931558442,13.940112261327684,2,-12.29998779296875,-16.599990844726562,-23.574993133544922,-49.74999237060547,5.800018310546875,0,-0.006889028210945947,-2.055550375111358,275.39999389648443,1.6060572432607045,279.0,1.2307723908845971,276.89999389648443,-0.006889028210945947 4626,2024-02-13,272.5,275.79998779296875,267.10000610351557,275.79998779296875,191407.0,-0.01196514843737384,4.272735679804721,1.571418191330084,74.36893796457827,73.81297420152339,-1.0775389135371256,-16.265786703736467,-16.46307170708417,-48.26207642703753,13.62181550620482,8.699981689453182,9.596428455053797,12.575000762939453,-15.6743306664805,40.82433219235941,-1.5496649517705237,26.69966647764943,-12.252895715726538,39.13042516773635,-34.327902921926864,14.124665714709973,2,-9.0,-13.300003051757812,-20.050006866455078,-46.45000457763672,13.100006103515625,1,0.023486216133887794,1.4444193274936001,275.79998779296875,-2.055550375111358,275.39999389648443,1.6060572432607045,279.0,0.023486216133887794 4627,2024-02-14,273.29998779296875,276.5,272.39999389648443,276.5,185521.0,0.0029357350200687193,1.5624940395582243,0.9697042558307285,73.96449365781896,75.43226495945731,1.2304464277750071,-15.53908993128357,-16.31657457485761,-48.40413051600024,14.377141316114256,4.100006103515568,12.082637814625002,11.899989318847645,-15.881033402661615,39.681012040356904,-1.9905220419069565,25.790500679602275,-10.574536755229985,44.92744328811719,-27.650412430885197,13.89051136075463,2,0.70001220703125,-14.099990844726562,-20.199993133544922,-47.24999237060547,20.70001220703125,2,0.013904202269578558,4.272735679804721,272.5,1.4444193274936001,275.79998779296875,-2.055550375111358,275.39999389648443,0.013904202269578558 4628,2024-02-15,275.60000610351557,276.0,272.79998779296875,275.70001220703125,231601.0,0.008415727820263008,8.143131185420936,0.03125178813253984,75.23630934559107,76.16911387103819,-0.38938924254125595,-16.420625285516167,-17.65288150181061,-50.03095134870489,15.806254401401565,3.20001220703125,14.505741091446225,12.765007019042912,-14.826697914032422,40.356711952118246,-1.0308454474947553,26.56085948558058,-10.693609922727319,61.594257382827365,-11.991348742622009,13.79585246653766,2,-1.6000061035155682,-16.40000915527338,-22.025012969970646,-49.55001068115229,19.799987792968807,3,0.007256893888633709,1.5624940395582243,273.29998779296875,4.272735679804721,272.5,1.4444193274936001,275.79998779296875,0.007256893888633709 4629,2024-02-16,279.0,279.60000610351557,274.89999389648443,277.79998779296875,339632.0,0.012336697464394808,2.9166369971009503,-11.99938968568131,78.26086836335934,77.37881225948543,-3.919367013312524,-17.828498339418672,-20.432760161237013,-52.66807234622328,17.226281595973088,4.700012207031136,16.746293437363477,14.320001220703148,-12.353353129922198,40.993355571328465,0.983324045390475,27.65667839601582,-12.174372093328202,95.19995117187545,17.29539784118927,13.33667717531266,2,-5.0,-19.800003051757812,-24.82500457763672,-52.52500915527344,12.0,4,0.007885348412298487,8.143131185420936,275.60000610351557,1.5624940395582243,273.29998779296875,4.272735679804721,272.5,0.007885348412298487 4630,2024-02-19,279.10000610351557,280.0,274.39999389648443,277.60000610351557,127049.0,0.00035844481546809526,2.393955647622243,1.249987284471797,77.40113254110244,77.46108303575804,-3.265392050710034,-16.348822636768432,-20.082459567065428,-52.03520024329492,18.690681260921192,5.600006103515568,17.14660813304397,12.885006713867142,-13.373809222327964,39.14382265006225,-0.2444012542304108,26.014414681964695,-10.585454278066265,93.02329982706657,13.328591379947525,13.129407968097555,2,-5.100006103515568,-19.90000915527338,-25.02500915527338,-49.70001220703119,12.100006103515682,0,-0.0017914725512924168,2.9166369971009503,279.0,8.143131185420936,275.60000610351557,1.5624940395582243,273.29998779296875,-0.0017914725512924168 4631,2024-02-20,275.20001220703125,279.29998779296875,273.10000610351557,277.20001220703125,252344.0,-0.013973464031519445,1.0000098444575887,-1.3333333333333333,69.82923184587642,76.68813892054675,1.007005786261061,-10.739048381789189,-15.735954972990783,-47.45987918061482,20.359026543625255,6.199981689453182,16.293120569497603,7.550012207031273,-17.269803465648806,32.36982787971135,-4.859895629308767,19.959920043371312,-5.199207333057757,36.84231660355643,-40.307019151026935,12.409907836340034,2,-1.20001220703125,-16.000015258789062,-18.275012969970703,-45.20001983642578,17.0999755859375,1,0.02325579074346007,2.393955647622243,279.10000610351557,2.9166369971009503,279.0,8.143131185420936,275.60000610351557,0.02325579074346007 4632,2024-02-21,275.29998779296875,276.39999389648443,271.70001220703125,275.20001220703125,214082.0,0.0003632833630191623,3.086962290687956,-0.04998779296875,55.955665790870775,73.50372547313816,0.7333175493972703,-9.108661251698948,-15.446751884045739,-46.883476954462,21.860374739881433,4.699981689453182,15.872193579604755,6.2549880981445085,-16.84957750531447,29.359553701603517,-5.29729470358501,17.807270899874027,-3.99128023629396,43.373263620787284,-29.609763816329362,11.552282801729502,2,-1.29998779296875,-16.099990844726562,-19.074989318847656,-45.29999542236328,16.600006103515625,2,0.03741379864605254,1.0000098444575887,275.20001220703125,2.393955647622243,279.10000610351557,2.9166369971009503,279.0,0.03741379864605254 4633,2024-02-22,279.0,280.79998779296875,276.89999389648443,279.39999389648443,287854.0,0.01343992869993782,1.4375101328475568,-4.000915750916319,52.678555209608696,70.83691619875742,-3.315337851040624,-11.010421113759094,-18.848413585943035,-49.85158513368333,23.625581529765004,5.5,14.912294273442171,8.455000305175759,-13.007081503898348,29.917082114249894,-2.276040599361295,19.186041209712812,-7.29998779296875,80.2198612955585,9.583311646585855,10.731040904537066,2,-5.0500030517578125,-17.600006103515568,-27.875,-46.20000457763672,12.0,3,0.053763440860215006,3.086962290687956,275.29998779296875,1.0000098444575887,275.20001220703125,2.393955647622243,279.10000610351557,0.053763440860215006 4634,2024-02-23,280.5,281.5,275.20001220703125,278.0,321828.0,0.005376344086021501,1.7999945746527777,-6.250095368885966,64.00000406901472,69.07724430975786,-4.487758849716386,-10.563226389462784,-19.92976784535017,-50.583569308900536,25.389746601734824,6.29998779296875,13.686678884897276,8.375,-10.921126007601515,27.671126007601515,-1.2730630038007575,18.023063003800758,-8.79998779296875,89.79590565696954,19.38544054207695,9.648063003800756,2,-6.1999969482421875,-18.800003051757812,-29.375,-45.50000762939453,12.100006103515625,4,0.05311940783060387,1.4375101328475568,279.0,3.086962290687956,275.29998779296875,1.0000098444575887,275.20001220703125,0.05311940783060387 4635,2024-02-26,278.89999389648443,282.70001220703125,278.29998779296875,281.29998779296875,168377.0,-0.005704121581160626,-1.4444538634340693,-0.9599975585937273,58.940392666480236,67.36296149885807,-2.6840268960733624,-6.865839170811796,-17.921076643684387,-48.195498541466804,27.28350923616332,4.4000244140625,11.772018387285982,5.219994354248115,-10.504287030179796,20.944275738676026,-2.642146337965812,13.082135046462042,-5.827983398437539,65.45437899502893,-3.1903689830640047,7.862140692213944,2,-1.6999816894531818,-15.3999862670899,-27.774993896484432,-43.90000152587896,12.499999999999943,0,0.04338474854182528,1.7999945746527777,280.5,1.4375101328475568,279.0,3.086962290687956,275.29998779296875,0.04338474854182528 4636,2024-02-27,277.10000610351557,280.0,275.70001220703125,278.89999389648443,274611.0,-0.006453882511151754,1.149993896484375,0.7499968210775927,50.349671989107364,64.73909242455679,-0.18205282338630013,-3.0899102006515022,-15.950559014274802,-45.649830209475056,28.84235163830688,4.29998779296875,10.632577479704196,2.065006256103459,-9.06754836666613,13.197560878873048,-3.501271055281336,7.6312835674882535,-2.487515332031194,49.09085360440289,-15.717808723781424,5.566277311384785,2,0.10000610351568184,-13.550003051757756,-25.975006103515568,-42.1000137329101,9.100006103515682,1,0.05088417824952485,-1.4444538634340693,278.89999389648443,1.7999945746527777,280.5,1.4375101328475568,279.0,0.05088417824952485 4637,2024-02-28,276.20001220703125,278.0,274.0,277.20001220703125,145139.0,-0.0032479028389054143,2.0769519695760366,0.555559323183309,44.89052639551276,61.36733876343697,1.3103697951092386,-0.49023359090921304,-15.019153006515637,-43.992238755411705,29.869071717399166,4.0,9.254440217055446,0.07001190185548012,-5.283237198500899,5.423261002211859,-2.6066126483227094,2.7466364520336697,6.5,25.287461151528333,-34.35284095348514,2.6766245501781762,2,1.0,-12.650009155273438,-25.07501220703125,-41.20001983642578,11.5999755859375,2,0.058291002441627215,1.149993896484375,277.10000610351557,-1.4444538634340693,278.89999389648443,1.7999945746527777,280.5,0.058291002441627215 4638,2024-02-29,274.0,279.5,271.89999389648443,277.39999389648443,444715.0,-0.007965286422153328,-1.0000000000000149,3.399993896484432,47.30770088512805,57.92809793252238,3.642612830571238,2.051222074557586,-12.719155598158466,-41.00460299596321,29.078895328031773,7.600006103515568,8.296583861872932,-2.280000305175804,-7.176659936493934,2.616659326142326,-4.728330120834869,0.16832951048326095,8.526011962890607,19.44446799191808,-38.851785085032084,2.4483298156590685,2,3.20001220703125,-10.449996948242188,-23.074996948242188,-39.00000762939453,11.79998779296875,3,0.0653284448776803,2.0769519695760366,276.20001220703125,1.149993896484375,277.10000610351557,-1.4444538634340693,278.89999389648443,0.0653284448776803 4639,2024-03-01,279.70001220703125,280.79998779296875,274.0,274.0,162007.0,0.02080296425923822,-1.3859555193866515,-1.6764771880693727,56.23007337871649,55.5757580255906,-2.176547491481415,-3.638437870636494,-18.321809321880494,-46.00518400626635,27.65961992716526,6.79998779296875,7.457124794119636,3.295011901855446,-1.8231624919964133,8.413186295707305,0.7359247049295163,5.854099098781376,2.400959033203094,72.2222693171702,13.166821142463291,2.559087196925938,3,-2.5,-16.150009155273438,-30.025009155273438,-43.95001983642578,4.29998779296875,4,0.04040038362459786,-1.0000000000000149,274.0,2.0769519695760366,276.20001220703125,1.149993896484375,277.10000610351557,0.04040038362459786 4640,2024-03-04,274.70001220703125,280.5,273.89999389648443,280.5,204108.0,-0.01787629525128176,1.275868963557706,-1.0175395389178596,53.33335182883524,53.74288246814158,2.384424540430757,1.6509820565182736,-13.261201004971781,-40.30856627222718,26.749030814387215,6.600006103515568,6.153217823414252,-1.8349884033203239,-6.613572780782704,2.943595974142056,-4.224280592051514,0.5543037854108661,6.992919939453088,31.460901469301945,-28.870911495921575,2.3892921887311798,3,2.5,-11.150009155273438,-25.525012969970703,-38.800018310546875,7.0999755859375,0,0.06516196978904332,-1.3859555193866515,279.70001220703125,-1.0000000000000149,274.0,2.0769519695760366,276.20001220703125,0.06516196978904332 4641,2024-03-05,270.89999389648443,275.10000610351557,268.79998779296875,273.39999389648443,300861.0,-0.013833338702886167,1.135590590279996,0.431035389941806,46.66667796946386,52.710772710207486,6.1579101187542165,5.5297397824516565,-9.25972575011798,-35.83334170994709,25.46319543188005,6.300018310546818,4.148464190305674,-5.505006408691372,-10.749947760489988,-0.2600650568927563,-8.12747708459068,-2.882535732792064,10.401220719999912,17.50005086263068,-42.9304827996421,2.6224706758993013,3,4.850006103515568,-6.499984741210994,-22.72499847412115,-34.50000000000006,9.700012207031136,1,0.07567368202980962,1.275868963557706,274.70001220703125,-1.3859555193866515,279.70001220703125,-1.0000000000000149,274.0,0.07567368202980962 4642,2024-03-06,270.29998779296875,271.79998779296875,268.20001220703125,269.70001220703125,384972.0,-0.0022148620045556733,1.0,-0.239990234375,42.27402991076957,51.55471434366981,6.676147349250925,5.9131056893144205,-8.502990123758025,-34.47333122139338,23.852657435720904,3.5999755859375,2.142382544871168,-5.775012207031239,-11.678050703183828,0.12802628912135106,-8.726531455107533,-2.823492958954944,10.251153214104647,16.666505197686472,-41.81505918145048,2.9515192480762815,3,5.1500244140625,-5.8999786376953125,-21.199989318847656,-26.649993896484375,11.70001220703125,2,0.058823622390396846,1.135590590279996,270.89999389648443,1.275868963557706,274.70001220703125,-1.3859555193866515,279.70001220703125,0.058823622390396846 4643,2024-03-07,270.0,272.39999389648443,266.60000610351557,270.0,371224.0,-0.0011098328025028747,1.416667726307481,0.0,35.576928719964116,48.396594860441965,6.219248838178601,5.801722082014749,-8.085213167914674,-33.37064325235599,22.061650761317118,5.799987792968864,0.8433895368818867,-5.625,-11.946522993768497,0.6965229937684967,-8.785761496884277,-2.4642385031157232,9.563050703070019,23.943649864067957,-28.65842474188006,3.1607614968842563,3,4.6500091552734375,-5.5999908447265625,-20.07500457763669,-26.350006103515625,5.600006103515568,3,0.06592588071469918,1.0,270.29998779296875,1.135590590279996,270.89999389648443,1.275868963557706,274.70001220703125,0.06592588071469918 4644,2024-03-08,274.5,275.10000610351557,269.5,270.0,232868.0,0.016666666666666607,-1.0363658558238429,100.0,43.539318378008225,46.68536438394507,0.8701498876621372,1.2973557982801367,-12.451389969528464,-37.00807908967843,20.007356459108536,5.600006103515568,0.6401893541503227,-1.0800003051757585,-7.421050348823769,5.261049738472252,-4.250525326999764,2.090524716648247,3.7667462431145964,56.83451342005617,8.959400975415427,3.1705250218240026,3,-0.8000030517578125,0.1500091552734375,-18.549999237060547,-28.949996948242188,0.70001220703125,4,0.04116571144979497,1.416667726307481,270.0,1.0,270.29998779296875,1.135590590279996,270.89999389648443,0.04116571144979497 4645,2024-03-11,273.89999389648443,275.70001220703125,271.0,272.5,367772.0,-0.002185814584756196,-1.1363721485098384,0.3111097547743182,47.98758889538721,46.42291070686505,0.7669744600705144,1.8421697682380795,-11.705654685968511,-35.442841446941856,17.976187444581644,4.70001220703125,0.2773996272125032,-1.5850067138671307,-7.968964858505615,4.798951430771353,-4.776985786186344,1.606972358452083,3.200078332670273,80.21959227201614,29.670437997751762,3.1919790723192327,3,-0.19999694824224434,0.7500152587890057,-13.924995422363338,-23.049995422363338,-1.6999816894531818,0,0.03687479491997614,-1.0363658558238429,274.5,1.416667726307481,270.0,1.0,270.29998779296875,0.03687479491997614 4646,2024-03-12,278.89999389648443,279.29998779296875,273.79998779296875,274.0,223863.0,0.01825483793873195,-1.0754645277565051,3.5000108991824597,54.83871232375512,47.52826469889199,-4.415145856024935,-2.7971880268082145,-16.466582527975618,-39.43394573707121,17.440094837002583,5.5,-0.5349450543074568,3.0949935913086506,-3.300561311922081,9.490548494539382,-0.10278386030671527,6.2927710429240165,-12.299987792968864,96.85043721900405,43.51841902958928,3.1977774516153676,3,-5.199996948242244,-4.249984741210994,-18.924995422363338,-27.649993896484432,-7.100006103515682,1,0.010397970455175765,-1.1363721485098384,273.89999389648443,-1.0363658558238429,274.5,1.416667726307481,270.0,0.010397970455175765 4647,2024-03-13,277.10000610351557,280.5,276.70001220703125,280.39999389648443,150581.0,-0.006453882511151754,1.1714215959821428,-0.6734677354060554,47.30879191085752,47.52838592397303,-2.764818551580447,-0.7356317834191941,-14.262977379420931,-36.602932656171305,16.86868245173335,3.79998779296875,-1.1374503880729208,1.105004882812466,-5.202380551731778,7.41239031735671,-2.048687834459656,4.258697600084588,-10.246000366210922,75.53960151490172,24.550845060786983,3.153692717272112,3,-3.4000091552733807,-2.4499969482421307,-17.125007629394474,-25.850006103515568,-3.899993896484318,2,0.012630818920633669,-1.0754645277565051,278.89999389648443,-1.1363721485098384,273.89999389648443,-1.0363658558238429,274.5,0.012630818920633669 4648,2024-03-14,277.60000610351557,280.10000610351557,275.5,277.89999389648443,190286.0,0.0018044027029475718,-1.0444471571180303,0.09090572807815661,45.77260590617133,46.36644509369024,-3.0178098343460533,-1.136376928738855,-14.35167575046006,-36.06092769512759,16.179998322938435,4.600006103515568,-1.3021742819841506,1.5050048828124432,-4.839321996596823,7.849331762221709,-1.6671585568922183,4.677168322517105,-10.200160595703096,73.6364191228688,26.418175209541893,3.1721634397046445,3,-4.050003051757756,-2.9499969482421307,-17.625007629394474,-25.600006103515568,8.000000000000057,3,0.01585012175699907,1.1714215959821428,277.10000610351557,-1.0754645277565051,278.89999389648443,-1.1363721485098384,273.89999389648443,0.01585012175699907 4649,2024-03-15,281.20001220703125,283.0,276.60000610351557,278.0,487375.0,0.012968321413412642,-1.1333312988281035,-10.667141403861674,53.16806770022833,46.348080190511695,-7.1327496357556015,-4.809709118535579,-17.448158787064358,-38.57943276320236,15.230467877441594,6.399993896484432,-1.1290850188486843,4.9950103759765625,-1.6314106387037555,11.62143139065688,1.6817998686364035,8.308220883316721,-13.276160519531288,85.00010172526041,38.43258728234945,3.3132105073401688,3,-6.4000091552734375,-6.4000091552734375,-20.87500762939453,-28.850006103515625,8.399993896484375,4,-0.019914672334340855,-1.0444471571180303,277.60000610351557,1.1714215959821428,277.10000610351557,-1.0754645277565051,278.89999389648443,-0.019914672334340855 4650,2024-03-18,278.60000610351557,282.8999938964844,278.20001220703125,281.20001220703125,161064.0,-0.009246109497326183,-1.7647000744989274,-0.8124988079116697,52.02156134685209,46.94306723244372,-4.382185142878313,-2.3706255946210035,-14.428936202045747,-34.889291153077465,14.322362560468493,4.699981689453125,-0.92253898312498,2.420004272460858,-4.164065964111728,9.004074509033444,-0.8720308458254635,5.712039390747179,-9.771585517265578,52.174042843968515,5.6809287085176905,3.2920351182863032,3,-3.8000030517577557,-3.8000030517577557,-17.250007629394474,-25.650009155273352,-25.600006103515568,0,-0.012203854350315568,-1.1333312988281035,281.20001220703125,-1.0444471571180303,277.60000610351557,1.1714215959821428,277.10000610351557,-0.012203854350315568 4651,2024-03-19,281.6000061035156,281.70001220703125,277.39999389648443,278.60000610351557,147239.0,0.010768126110110021,1.6875011920883125,-1.1538434451917288,56.887739809903685,48.566812776791956,-6.375191334227907,-5.129565600677665,-16.92753022387484,-36.782618883390626,13.547629067824968,4.300018310546818,-1.4053273168980809,5.100004577636696,-1.892931402970305,12.092940558243697,1.603536587333224,8.596472567940168,-11.921290752440655,81.33341471354166,30.8295172542299,3.4964679903035005,3,-6.8000030517578125,-6.8000030517578125,-20.25000762939453,-28.65000915527341,-24.600006103515625,1,-0.03338065942025925,-1.7647000744989274,278.60000610351557,-1.1333312988281035,281.20001220703125,-1.0444471571180303,277.60000610351557,-0.03338065942025925 4652,2024-03-20,285.6000061035156,290.0,281.0,281.6000061035156,389868.0,0.014204545146670133,-2.4615303355751963,1.3333333333333082,64.14633837716565,51.74119162759213,-8.91405509407707,-8.767883002054703,-20.33384457307625,-39.68615971853393,13.426611301731983,9.0,-1.314897399102506,8.585003662109386,0.5280222340026057,16.641985090216167,4.556512948055968,12.613494376162805,-15.122013673505137,69.65521450700432,14.593681999591752,4.028490714053403,3,-5.850006103515625,-7.3000030517578125,-24.25000762939453,-32.20001220703119,-28.800018310546875,2,-0.048319390811024876,1.6875011920883125,281.6000061035156,-1.7647000744989274,278.60000610351557,-1.1333312988281035,281.20001220703125,-0.048319390811024876 4653,2024-03-21,294.0,294.0,287.3999938964844,287.3999938964844,309480.0,0.029411742706475286,1.0,1.6500015258789062,66.36153752683373,54.27699375523941,-15.14420601242415,-16.85042581148241,-28.072213039559756,-46.983207471116316,12.942105618377559,8.399993896484375,-0.3797390085133543,16.23499755859376,5.1692044817866645,27.30079063540086,10.702101020190241,21.76789409699728,-21.960246964390365,100.0,45.16315343616261,5.532896538403547,3,-11.5,-13.699996948242188,-27.400001525878906,-39.300003051757784,-35.79998779296875,3,-0.07074825779921345,-2.4615303355751963,285.6000061035156,1.6875011920883125,281.6000061035156,-1.7647000744989274,278.60000610351557,-0.07074825779921345 4654,2024-03-22,295.3999938964844,295.5,291.20001220703125,294.0,132159.0,0.004761884001647454,4.374964237349558,0.21212009118274,75.81044705581505,57.36842243973139,-14.82697684724127,-17.99977258275578,-28.935413799288654,-47.30562482190743,12.816239352962096,4.29998779296875,0.9442634286679663,16.889991760253906,3.3248804812312187,30.455103039276594,10.107436120742591,23.67254739976522,-21.164216164435686,99.44748027738952,39.933061092155064,6.782555639511344,3,-10.75,-14.349990844726562,-28.79999542236328,-39.74999999999994,-38.399993896484375,4,-0.03317531481196612,1.0,294.0,-2.4615303355751963,285.6000061035156,1.6875011920883125,281.6000061035156,-0.03317531481196612 4655,2024-03-25,291.0,295.70001220703125,289.0,295.20001220703125,225820.0,-0.014895037194977867,1.576921722595866,-3.0000217983651227,74.69289330015114,59.57444254821983,-8.65659230983158,-13.330246032332298,-23.874274465450526,-41.82114485507603,12.360767588680206,6.70001220703125,2.5658821669637177,11.884997558593739,-2.7874657637190126,26.55746088090649,4.548765897437363,19.221229219750114,-14.212515595797129,74.31689888352462,9.096007461660093,7.336231661156388,3,-5.399993896484375,-9.849990844726562,-24.400001525878906,-34.150001525878906,-30.399993896484432,0,-0.0048109755892933315,4.374964237349558,295.3999938964844,1.0,294.0,-2.4615303355751963,285.6000061035156,-0.0048109755892933315 4656,2024-03-26,291.20001220703125,292.29998779296875,288.70001220703125,291.0,158077.0,0.0006873271719287644,2.000025431703161,-0.04762181564529958,75.93055923668155,62.754638917755834,-7.742577104588975,-13.090938682445824,-23.268234004712667,-41.04425162917249,12.36146430741095,3.5999755859375,3.72020051382799,11.38000946044923,-4.2110294430160025,26.971048363914463,3.584490008716614,19.175528912181846,-11.764773910432382,69.38778052274284,-1.893332540009979,7.795519451732613,3,-5.600006103515625,-10.050003051757812,-24.600013732910156,-34.350013732910156,-29.0,1,-0.13118135510197926,1.576921722595866,291.0,4.374964237349558,295.3999938964844,1.0,294.0,-0.13118135510197926 4657,2024-03-27,292.29998779296875,293.8999938964844,290.29998779296875,290.79998779296875,176045.0,0.0037773885296250587,-1.8800048828125,7.499542264266097,77.128955035923,66.23867770995047,-7.218827657802535,-13.621269985973072,-23.30709060289354,-41.197312374743234,12.75374038466487,3.600006103515625,4.864758275644078,11.674986267089821,-4.768329965750752,28.118302499930394,3.453328150669563,19.89664438351008,-10.587681148909326,59.03594080338267,-17.47985479245891,8.221658116420285,3,-6.1499786376953125,-11.149978637695312,-25.699989318847656,-33.09999084472656,-26.899993896484318,2,-0.12076629923765558,2.000025431703161,291.20001220703125,1.576921722595866,291.0,4.374964237349558,295.3999938964844,-0.12076629923765558 4658,2024-03-28,291.8999938964844,294.20001220703125,290.70001220703125,292.29998779296875,151463.0,-0.001368436240810511,-1.5000381475547417,-0.26666259765625,73.51352465946051,68.49928403875404,-5.114953616297214,-12.449802896499023,-21.928684968079665,-39.851099890766704,13.566642421732123,3.5,5.425052883670389,10.379992675781239,-6.488114260385487,27.248099611947964,1.9459392076979043,18.814046143864573,-8.229408473608885,45.714024135044646,-31.916091149695596,8.43405346808336,3,-5.3499908447265625,-10.749984741210938,-25.29999542236328,-32.69999694824219,-24.299987792968807,3,-0.12024668323892818,-1.8800048828125,292.29998779296875,2.000025431703161,291.20001220703125,1.576921722595866,291.0,-0.12024668323892818 4659,2024-04-02,291.0,294.20001220703125,289.20001220703125,290.79998779296875,233128.0,-0.0030832268424216824,-1.9412081500762948,-0.5000381475547417,72.92228644829777,70.82158682780356,-2.993432326999084,-11.235906929661041,-19.885822982688296,-37.97337052530804,14.097212892455136,5.0,6.534588470988069,8.914999389648415,-8.446212251228701,26.27621103052553,0.23439356920982846,17.595605210087,-5.6452948273426955,32.856968470982146,-42.60959369115346,8.68060582043857,4,-4.4499969482421875,-9.849990844726562,-23.32500457763672,-31.800003051757812,-18.20001220703125,1,-0.11271473468374138,-1.5000381475547417,291.8999938964844,-1.8800048828125,292.29998779296875,2.000025431703161,291.20001220703125,-0.11271473468374138 4660,2024-04-03,292.6000061035156,293.0,286.79998779296875,291.0,201293.0,0.005498302761222096,4.166689978764798,7.999542264266097,70.20652950845916,72.30145234986527,-2.6805869337240438,-12.043614341774969,-20.503903831745276,-38.546073553705355,14.472299536112853,6.20001220703125,7.829073827642844,9.620005798339832,-7.982100705480377,27.222112302160042,0.8189525464297276,18.421059050249937,3.100006103515625,78.3783672324772,5.3847004805937075,8.801053251910092,4,-4.25,-11.449996948242188,-24.600006103515625,-33.100006103515625,-21.000000000000057,2,-0.12166782419998001,-1.9412081500762948,291.0,-1.5000381475547417,291.8999938964844,-1.8800048828125,292.29998779296875,-0.12166782419998001 4661,2024-04-04,291.3999938964844,293.79998779296875,290.20001220703125,291.6000061035156,117623.0,-0.004101203629526595,-1.7692379923940091,-0.12500715253008832,71.47146101355051,73.11535486501916,0.06229504409418496,-9.72779706894346,-18.25441359198993,-36.37278848949745,15.845739103409734,3.5999755859375,8.611263871551614,7.394993591308605,-9.623073994950744,24.413061177567954,-1.1140402018210693,15.90402738443828,4.1220178222656045,62.16203955724914,-10.07544351314504,8.509033793129673,4,-0.149993896484375,-10.249984741210938,-21.049983978271484,-31.29998779296875,-18.799987792968807,3,-0.105696597248077,4.166689978764798,292.6000061035156,-1.9412081500762948,291.0,-1.5000381475547417,291.8999938964844,-0.105696597248077 4662,2024-04-05,286.20001220703125,286.79998779296875,281.20001220703125,282.79998779296875,158963.0,-0.017844824290903505,1.4347849162752435,-16.999084528532194,61.31580659228405,72.55471809451363,5.9858100113056025,-3.4525641655359323,-12.072754080004756,-30.20073019470243,16.65592456932479,10.199981689453125,9.609522154766637,1.4000106811523665,-14.36149897290494,17.161520335209673,-6.480744145876315,9.280765508181048,9.147559033203095,38.46153846153847,-32.21104904535913,7.880754827028653,4,2.25,-5.0500030517578125,-15.825004577636719,-26.100006103515625,-10.4000244140625,4,-0.08385743877131246,-1.7692379923940091,291.3999938964844,4.166689978764798,292.6000061035156,-1.9412081500762948,291.0,-0.08385743877131246 4663,2024-04-08,287.79998779296875,289.6000061035156,285.3999938964844,286.20001220703125,159385.0,0.00559041061388954,-1.624997615823304,0.47057767565432806,59.16664829957459,70.70540712159803,3.8150698754579366,-3.8479198996378727,-12.703800787714954,-30.79827972625253,17.36358893612401,4.20001220703125,10.274886223025817,2.109986877441429,-12.062911874429176,16.282885629312034,-4.976462498493902,9.19643625337676,6.981681085937453,50.76904296875,-17.343881109793088,7.086449375935314,4,0.6500244140625,-6.6499786376953125,-17.42498016357422,-27.699981689453125,-12.199981689453182,0,-0.07783180975184034,1.4347849162752435,286.20001220703125,-1.7692379923940091,291.3999938964844,4.166689978764798,292.6000061035156,-0.07783180975184034 4664,2024-04-09,285.79998779296875,289.3999938964844,283.20001220703125,287.79998779296875,124998.0,-0.006949270621368853,1.384602744228083,-1.2500190737773709,60.169484950236495,69.09169508271862,4.816620845948535,-1.0097156868120578,-9.734910880843927,-28.071941656304375,18.168051420613942,6.199981689453125,10.263069463254055,-0.4550125122070199,-13.614351967824632,12.704326943410592,-7.034682240015798,6.124657215601758,8.438414819062473,36.507813483951594,-32.23241181530163,6.579669727808801,4,1.9000244140625,-4.6499786376953125,-15.424980163574219,-25.699981689453125,-10.79998779296875,1,-0.06368083438350991,-1.624997615823304,287.79998779296875,1.4347849162752435,286.20001220703125,-1.7692379923940091,291.3999938964844,-0.06368083438350991 4665,2024-04-10,284.0,288.20001220703125,280.0,284.6000061035156,116468.0,-0.006298068124035883,1.1025622967944881,0.3000030517578125,53.5087711470799,66.6003852949851,6.167852272658251,1.671431054235427,-6.931511367357416,-25.590223391184054,19.075696508707725,8.20001220703125,9.388967337726683,-2.7600006103515398,-14.635560277312038,9.115559056608959,-8.697780443831789,3.1777792231287094,9.716866995831197,28.985532886036648,-36.58531658770761,5.937779833480245,4,3.100006103515625,-2.8499908447265625,-13.624992370605469,-23.899993896484375,-4.399993896484432,2,-0.03943666270081425,1.384602744228083,285.79998779296875,-1.624997615823304,287.79998779296875,1.4347849162752435,286.20001220703125,-0.03943666270081425 4666,2024-04-11,281.79998779296875,285.20001220703125,276.60000610351557,283.3999938964844,134904.0,-0.007746521855743871,2.3076674785058464,2.6666497126290625,44.135762060355226,62.934474964366466,7.7044524026871954,4.321403759927307,-3.8038869258866725,-22.653677399386993,19.606437303554593,8.600006103515682,7.8673999470622675,-5.105012512207054,-16.642492680801638,6.43246765638753,-10.873752596504346,0.663727572090238,11.093867183112593,39.99985914963968,-24.019376443067166,5.7687400842973044,4,3.6000213623046875,-0.6499786376953125,-11.424980163574219,-21.699981689453125,-1.5999755859375,3,-0.03619582019622669,1.1025622967944881,284.0,1.384602744228083,285.79998779296875,-1.624997615823304,287.79998779296875,-0.03619582019622669 4667,2024-04-12,280.60000610351557,288.79998779296875,278.60000610351557,285.0,361945.0,-0.004258274455053446,-1.42856883353737,2.749985694939859,23.41262680880793,57.36770853651618,7.901148329973523,6.110320360267224,-1.8097346983594775,-20.79330468629422,19.747330983394892,10.199981689453182,6.584354256191375,-6.47999420166019,-17.485174050323508,4.525185647003127,-11.98258412599182,-0.9774042773285601,10.990340962760513,30.76923076923063,-27.51316723890605,5.502589924331654,4,4.800003051757869,0.5500030517578693,-10.52500152587885,-20.499999999999943,-0.2000122070311363,4,-0.028510334376289137,2.3076674785058464,281.79998779296875,1.1025622967944881,284.0,1.384602744228083,285.79998779296875,-0.028510334376289137 4668,2024-04-15,282.0,286.6000061035156,278.79998779296875,278.79998779296875,290471.0,0.004989286764191858,-3.874992847469912,-0.7272765104488077,23.412626808808113,51.86663524323955,5.530778387228793,5.33014370182849,-2.9212891132409595,-21.511675237152417,20.143367200169536,7.800018310546875,5.185000812826274,-5.300000000000011,-15.664509660165322,5.0645096601652995,-10.482254830082695,-0.11774516991732753,8.391119789255242,42.18749254941255,-10.438035640956812,5.182254830082667,4,3.1999969482421875,-0.8499908447265625,-12.074989318847656,-21.899993896484375,-2.0,0,-0.021985858890181786,-1.42856883353737,280.60000610351557,2.3076674785058464,281.79998779296875,1.1025622967944881,284.0,-0.021985858890181786 4669,2024-04-16,275.60000610351557,279.79998779296875,273.79998779296875,278.0,143577.0,-0.02269501381732064,1.0000101725777821,-0.7499952316466255,21.691105109801953,46.47603253227764,10.634931687330322,11.899164494617196,3.498847269536668,-14.473127440207634,20.35501618523266,8.20001220703125,3.352008571145973,-11.41999359130864,-22.737158384477993,-0.10282879813928503,-17.078575987893316,-5.761411194723962,13.687824590880496,12.00012207031212,-36.31674405414296,5.658582396584683,4,8.199981689453182,7.000000000000057,-6.074996948242131,-15.499999999999943,3.7999877929688637,1,0.0,-3.874992847469912,282.0,-1.42856883353737,280.60000610351557,2.3076674785058464,281.79998779296875,0.0 4670,2024-04-17,275.20001220703125,280.39999389648443,274.60000610351557,275.60000610351557,140265.0,-0.001451356631443912,-6.249957084819097,0.16666454738499073,20.80281564644048,40.84618304704319,9.283424759885861,12.681569816281296,4.0791645770930245,-13.440003249630763,20.538348665261978,5.799987792968864,1.7119751439055335,-11.649987792968773,-23.58498149127962,0.28500590534207504,-17.617484642124225,-5.68249094381332,12.539034197222065,9.33349609375,-34.81778025590008,5.9674968491554345,4,6.4999847412109375,8.149993896484375,-1.0250091552734375,-15.100006103515625,3.79998779296875,2,-0.0007267885107533623,1.0000101725777821,275.60000610351557,-3.874992847469912,282.0,-1.42856883353737,280.60000610351557,-0.0007267885107533623 4671,2024-04-18,272.20001220703125,276.79998779296875,269.39999389648443,275.20001220703125,192213.0,-0.010901162307155432,1.3871136050403439,7.500114442665291,15.699614623476847,35.77771727273127,10.363305493136465,15.748681162907872,7.183212711390638,-9.833857294115148,21.1642868037335,7.399993896484318,-0.04859556510928087,-14.17998809814452,-27.6297078479717,-0.7302683483173382,-20.90484797305811,-7.455128223230929,14.145128336093592,14.433088615838377,-26.685527042196917,6.724859874913596,4,7.29998779296875,10.349990844726562,1.9749908447265625,-12.100006103515625,0.0,3,0.027185869083855785,-6.249957084819097,275.20001220703125,1.0000101725777821,275.60000610351557,-3.874992847469912,282.0,0.027185869083855785 4672,2024-04-19,271.79998779296875,272.39999389648443,266.39999389648443,268.0,186463.0,-0.001469597340643225,1.3999999999999455,-1.26666259765625,15.699598271431995,30.9480450473821,9.505477802345183,15.87579364421822,7.575173453270452,-8.849406625304027,20.719962955029242,6.0,-1.8794978904941217,-13.890011596679699,-28.84043785386757,1.0604146605081723,-21.365224725273606,-6.414798468085792,12.511735152559254,26.732626897149576,-13.234442556920644,7.475213128593925,4,6.100006103515625,9.250015258789062,2.3750152587890625,-11.699981689453125,-4.0,4,0.03090516847432978,1.3871136050403439,272.20001220703125,-6.249957084819097,275.20001220703125,1.0000101725777821,275.60000610351557,0.03090516847432978 4673,2024-04-22,273.20001220703125,275.20001220703125,271.20001220703125,273.39999389648443,171514.0,0.005150936265416295,1.1052530135963186,-0.05262692943993529,20.13423643554553,26.499684101305323,6.50022054855873,13.531347511112472,6.115487686510505,-9.644543738149707,19.582120275665307,4.0,-3.785665543625157,-11.449987792968727,-26.853398967522025,3.953423381584571,-19.151693380245376,-3.748282205692078,8.604068671630671,48.5715593610487,7.38681980680586,7.7017055872766464,4,4.3999786376953125,7.8499908447265625,0.9749908447265625,-13.100006103515625,-5.4000244140625,0,0.026354250980036742,1.3999999999999455,271.79998779296875,1.3871136050403439,272.20001220703125,-6.249957084819097,275.20001220703125,0.026354250980036742 4674,2024-04-23,285.6000061035156,285.6000061035156,274.39999389648443,275.20001220703125,300766.0,0.045387969774641324,1.1538497653959696,-52.00473065769924,41.37930516093149,25.15196565839995,-6.628144125490508,0.3789477180927179,-6.0852519253460855,-21.32308273536364,17.707293763713672,12.399993896484375,-4.76368782216116,1.4400054931640511,-13.124170201390655,16.004181187718757,-5.842082354113302,8.722093340441404,-19.200012207031193,100.0,60.89605835356426,7.282087847277366,4,-8.000015258789062,-4.5500030517578125,-11.5,-25.5,-15.200012207031193,1,-0.019607864089071114,1.1052530135963186,273.20001220703125,1.3999999999999455,271.79998779296875,1.3871136050403439,272.20001220703125,-0.019607864089071114 4675,2024-04-24,289.6000061035156,290.3999938964844,284.3999938964844,286.6000061035156,287025.0,0.014005601941584622,1.6087094976514609,0.28846170775293656,47.92627959469247,25.573134273326314,-10.89608541490685,-3.9329588921779077,-9.848304071206258,-24.633315704801362,16.458816260633714,6.0,-5.707171074245025,5.51000518798827,-8.928666086814246,19.948676462790786,-1.7093304494129598,12.7293408253895,-22.81601196289057,96.66671752929686,57.98112566581604,7.219335637401257,4,-11.20001220703125,-8.550003051757812,-14.800003051757812,-29.350006103515625,-21.399993896484375,2,-0.035221035884181795,1.1538497653959696,285.6000061035156,1.1052530135963186,273.20001220703125,1.3999999999999455,271.79998779296875,-0.035221035884181795 4676,2024-04-25,253.0,268.20001220703125,246.3999938964844,263.0,1381207.0,-0.12638123388171885,1.1372541393155666,-3.3333333333333335,27.807474849513255,26.061450722293568,23.679134979514743,31.26124232671043,26.674624715372033,12.455423023756794,15.92320436086601,43.20001220703122,-7.543329596114006,-29.18000030517578,-48.82597851203002,-9.534022098321543,-39.0029894086029,-19.357011201748662,37.399993896484375,15.000013871626367,-22.734321697948133,9.822989103427107,4,15.399993896484375,18.050003051757812,21.800003051757812,7.25,14.399993896484432,3,0.1027667984189724,1.6087094976514609,289.6000061035156,1.1538497653959696,285.6000061035156,1.1052530135963186,273.20001220703125,0.1027667984189724 4677,2024-04-26,257.0,260.0,254.3999938964844,256.60000610351557,409550.0,0.015810276679841806,-1.3333269755288262,-0.039999389648443184,30.051824531859666,26.799139358188185,17.85730986654289,25.804046456522883,22.616648637256446,8.926072529960777,15.15292362560218,7.0,-9.018326251951578,-23.415000915527344,-45.43243417719185,-1.3975676538628363,-34.423717546359626,-12.406284284695062,33.399993896484375,24.090922962535462,-11.4991248271573,11.008716630832257,4,11.399993896484375,14.050003051757812,17.800003051757812,3.25,15.20001220703125,4,0.0591440163697714,1.1372541393155666,253.0,1.6087094976514609,289.6000061035156,1.1538497653959696,285.6000061035156,0.0591440163697714 4678,2024-04-29,256.79998779296875,258.60000610351557,255.3999938964844,257.60000610351557,335887.0,-0.0007782576149075737,1.2857080576778774,-2.000076295109057,30.769236996035175,27.807820678880766,15.764597022833527,24.495524499158364,22.6810174568908,9.585978728679152,14.302092648745802,3.2000122070311647,-10.09186387177732,-21.860012817382824,-45.554596941559225,1.8345713067935492,-33.707304879470996,-10.012720755294652,32.72000610351563,23.636349764737165,-11.348607509282925,11.847292062088188,4,11.600006103515625,14.250015258789062,22.225013732910156,6.95001220703125,18.600006103515682,0,0.042834893001896024,-1.3333269755288262,257.0,1.1372541393155666,253.0,1.6087094976514609,289.6000061035156,0.042834893001896024 4679,2024-04-30,258.20001220703125,258.20001220703125,253.1999969482422,256.79998779296875,248184.0,0.005451808725128071,6.142754381375883,-1.749990463475234,32.80002213539868,29.14084362209834,13.00436880245428,21.62071974240712,21.049212653661698,8.459068955578289,13.834399313543914,5.0000152587890625,-10.564803716428003,-18.819989013671886,-43.44069846281343,5.800720435469685,-31.130343738242686,-6.509634289101086,30.45758168945315,26.818223433061032,-8.55691249429098,12.31035472457078,4,10.199981689453125,12.849990844726562,23.199989318847656,7.54998779296875,13.199981689453182,1,0.03718038393522605,1.2857080576778774,256.79998779296875,-1.3333269755288262,257.0,1.1372541393155666,253.0,0.03718038393522605 4680,2024-05-02,257.0,258.79998779296875,253.6000061035156,257.60000610351557,302345.0,-0.004647607088682282,2.4666897246269377,-0.42856831458710737,33.24326531218222,31.09013814306561,12.685195964709862,21.098659370925475,21.995497426436373,9.836977805915978,13.895968181377707,5.199981689453153,-11.2901648762209,-18.240000915527332,-43.26229712237563,6.782295291320992,-30.75114901895148,-5.7288528121031845,30.812441896484415,48.62384036800242,13.262244913827615,12.51114810342416,5,11.399993896484375,14.050003051757812,25.849998474121094,9.5,23.20001220703125,3,0.0521400540719239,6.142754381375883,258.20001220703125,1.2857080576778774,256.79998779296875,-1.3333269755288262,257.0,0.0521400540719239 4681,2024-05-03,260.60000610351557,264.0,256.39999389648443,258.0,212981.0,0.014007805850255073,-1.6206834863592436,-4.333299425258441,36.91100940371756,33.44696160220845,8.120661129444557,15.88744229973969,18.30409265958599,6.453575396156623,13.591638302766796,7.600006103515568,-11.425171128792897,-13.09999542236335,-37.72262011891456,11.522629274187892,-25.411307770638984,-0.7886830740877144,26.38418683296885,68.51858392826058,31.230400749135157,12.311312348275615,5,7.799987792968807,9.699996948242244,22.775001525878963,6.000000000000057,29.199981689453182,4,0.02916349165585519,2.4666897246269377,257.0,6.142754381375883,258.20001220703125,1.2857080576778774,256.79998779296875,0.02916349165585519 4682,2024-05-06,262.20001220703125,263.0,259.79998779296875,260.60000610351557,142996.0,0.006139700944136406,1.0000190735954682,0.615385518269458,37.075742460653885,35.32935116055382,5.6051310526130464,13.067187822012215,16.626172655954406,5.048144837541088,15.023033402046623,3.20001220703125,-11.518303926380213,-10.299989318847679,-34.69584449011961,14.095865852424282,-22.497916904483645,1.8979382667882874,23.972496748653157,83.33345107086998,44.737314663298015,12.197927585635977,5,6.199981689453125,8.099990844726562,21.17499542236328,4.399993896484375,18.0,0,0.019832118410991306,-1.6206834863592436,260.60000610351557,2.4666897246269377,257.0,6.142754381375883,258.20001220703125,0.019832118410991306 4683,2024-05-07,265.39999389648443,266.20001220703125,260.39999389648443,264.0,223800.0,0.012204353701274817,2.8666395402064624,0.8749928474699161,43.05177089058845,35.51518068607126,1.3213105538789591,8.540907485162052,13.264574015762776,1.9930664428427463,16.012856592775627,5.800018310546818,-11.09589808041062,-5.980007934570267,-29.4577996918444,17.497783822703866,-17.718903813207362,5.758887944066828,19.977064758015956,93.84602021904597,49.74232348956188,11.738895878637072,5,2.999999999999943,4.900009155273381,18.250015258789006,1.2000122070311932,6.800018310546818,1,0.025621772671174492,1.0000190735954682,262.20001220703125,-1.6206834863592436,260.60000610351557,2.4666897246269377,257.0,0.025621772671174492 4684,2024-05-08,267.60000610351557,269.79998779296875,264.79998779296875,266.20001220703125,147469.0,0.008289420714490348,-1.3809281608986608,0.9999999999999188,44.94681142475901,35.18412866718977,-4.135396271876857,5.172694280210635,10.876820118985336,0.00012302725957624716,17.285613839829665,5.0,-10.60423983393406,-2.869996643066486,-25.385592446975465,19.645599160842494,-14.127794545020947,8.387801258887976,16.99751125582452,86.41985076510636,36.35160578762399,11.257797901954483,5,-9.500015258789006,2.6999969482422443,16.250000000000057,-0.9999999999999432,1.6000061035156818,2,0.02914793578125563,2.8666395402064624,265.39999389648443,1.0000190735954682,262.20001220703125,-1.6206834863592436,260.60000610351557,0.02914793578125563 4685,2024-05-10,272.79998779296875,274.0,270.0,270.0,170591.0,0.01943191917358056,-1.8571553133514986,2.0000000000000813,50.38758069997941,37.69302931724155,-13.375667817695614,-0.9585306853078919,5.59723102491489,-4.960450027629804,17.97448449523719,6.399993896484432,-10.247178782151195,2.889985656738304,-18.748762479980996,24.528733793457604,-7.929388411621346,13.709359725097954,11.033579097114227,93.18175118819106,37.011128743633,10.819374068359652,5,-9.199989318847656,-2.6999969482421875,11.050018310546875,-3.9999847412109375,-1.5999755859375,4,-0.005131942665432931,-1.3809281608986608,267.60000610351557,2.8666395402064624,265.39999389648443,1.0000190735954682,262.20001220703125,-0.005131942665432931 4686,2024-05-13,271.60000610351557,273.39999389648443,268.20001220703125,272.79998779296875,212581.0,-0.004398760055531414,3.333329094769879,-0.42856675749320833,49.872134539518456,39.895285984759205,-10.348015588012458,-0.5922518148916538,6.760047949894954,-3.6373770559109175,18.24041769364819,5.199981689453182,-11.614390717074741,2.200003051757733,-18.72794664317371,23.127952746689203,-8.263971795708017,12.663977899223482,11.484889326695452,83.09864906104761,22.245771714515953,10.46397484746573,5,-8.000007629394474,-1.5000152587890057,13.150001525878963,-2.8000030517577557,4.0,0,0.0316642338374542,-1.8571553133514986,272.79998779296875,-1.3809281608986608,267.60000610351557,2.8666395402064624,265.39999389648443,0.0316642338374542 4687,2024-05-14,272.60000610351557,273.60000610351557,269.20001220703125,271.0,223406.0,0.003681885042443156,1.44443690925279,-1.333358765036384,49.614392055075946,41.9891921024304,-9.94864971312694,-2.3424188080563795,5.7627509480809636,-4.572686582638028,19.160222799586275,4.399993896484318,-13.795140335904762,3.600003051757767,-16.72369622678167,23.923702330297175,-6.561846587511923,13.761852691027457,9.75119129602092,89.70593185158545,26.171834110677445,10.161849639269706,5,-9.000007629394474,-4.200012207031193,13.59999847412115,-2.599998474121037,8.0,1,0.06309604293597038,3.333329094769879,271.60000610351557,-1.8571553133514986,272.79998779296875,-1.3809281608986608,267.60000610351557,0.06309604293597038 4688,2024-05-15,275.79998779296875,278.20001220703125,272.60000610351557,274.0,205708.0,0.011738744012492974,-1.434798184857858,1.1249880791165594,42.85713014678243,43.10664854813971,-11.365225322677986,-6.356612508793603,2.673635873539297,-7.642408677101798,19.92874252323938,5.600006103515682,-11.241326309830072,7.1099853515625,-12.557344962488344,26.777315665613344,-2.7236798054629503,16.94365050858795,5.8321855365066995,82.08940267643227,22.21095029367911,9.833665157025425,5,-9.899978637695312,-7.399993896484375,9.000022888183594,-5.7499847412109375,3.800018310546818,2,0.01595367878466125,1.44443690925279,272.60000610351557,3.333329094769879,271.60000610351557,-1.8571553133514986,272.79998779296875,0.01595367878466125 4689,2024-05-16,275.60000610351557,279.20001220703125,274.20001220703125,275.79998779296875,208150.0,-0.000725096803134373,-2.33336724209841,-0.1111016920416714,39.19752882922678,43.768233383366876,-9.429057665102903,-6.489342798996574,2.800689658838735,-7.347135290114068,19.930695231717866,5.0,-8.959891739858506,6.910003662109318,-12.757326651941526,26.577333976160162,-2.923661494916132,16.74366881913477,5.3275236373000325,67.27267178622107,11.55000998434302,9.833665157025425,5,-7.800003051757756,-7.200012207031193,9.200004577636776,-5.550003051757756,-2.800018310546818,3,-0.012336697464394364,-1.434798184857858,275.79998779296875,1.44443690925279,272.60000610351557,3.333329094769879,271.60000610351557,-0.012336697464394364 4690,2024-05-17,275.0,275.20001220703125,272.39999389648443,274.20001220703125,180571.0,-0.0021770903128724983,3.666649712628968,-4.000305203722348,88.19446063336702,49.4663946311057,-6.713203060234719,-6.22420777507682,3.480481724948959,-6.64477868846177,20.120382037856228,3.2000122070311363,-6.619713377027665,6.31999816894529,-13.333592796822927,25.973589134713507,-3.5067973139388187,16.146793651829398,5.2369790239289955,61.81807084517046,0.9052612209746869,9.826795482884112,5,-5.5,-6.600006103515625,9.425010681152344,-4.9499969482421875,-2.600006103515568,4,-0.021090864701704515,-2.33336724209841,275.60000610351557,-1.434798184857858,275.79998779296875,1.44443690925279,272.60000610351557,-0.021090864701704515 4691,2024-05-20,279.60000610351557,280.20001220703125,274.39999389648443,274.79998779296875,210030.0,0.016727294921874858,-1.0714328532269797,6.000114442664154,88.43539250907466,55.17302241426356,-9.314105971592653,-10.794857606277844,-0.8621362389694127,-11.023633944933636,19.52931395535547,5.800018310546818,-4.293280684102342,10.550004577636685,-9.65354021069129,30.75354936596466,0.44823218347272586,20.651776971800643,-33.200012207031165,94.54539905894835,27.77794648798654,10.101772394163987,5,-9.300003051757756,-11.200012207031193,4.525001525878963,-9.550003051757756,-5.399993896484318,0,-0.030042895969660366,3.666649712628968,275.0,-2.33336724209841,275.60000610351557,-1.434798184857858,275.79998779296875,-0.030042895969660366 4692,2024-05-21,280.20001220703125,282.6000061035156,278.0,279.60000610351557,158692.0,0.0021459445293916524,-1.4210441779969323,0.12500079472557868,89.26180201252231,60.30747031670066,-7.925778874833156,-11.313328564204994,-1.1731323442527923,-11.41751212653412,18.632021418663637,4.600006103515625,-1.727777459981155,10.730009460449196,-10.05511982787749,31.515138748775854,0.3374448162858812,21.12257410461251,-33.12401794433592,76.47067623281879,4.071972310580023,10.392564644163334,5,-6.5000152587890625,-11.800018310546875,3.0749969482421875,-10.150009155273438,-8.600006103515682,1,-0.016416866178138756,-1.0714328532269797,279.60000610351557,3.666649712628968,275.0,-2.33336724209841,275.60000610351557,-0.016416866178138756 4693,2024-05-22,280.39999389648443,283.0,279.0,280.20001220703125,122553.0,0.0007137104951495665,-2.076915853844619,0.3332994252581884,88.81123134396032,65.18129475216747,-6.452833696333812,-11.537797612248198,-1.0661504878797246,-11.427271132307396,18.253354088264068,4.0,0.4714713168232265,10.569992065429744,-10.73018014501639,31.87016427587585,-0.08009403979332319,21.220078170652812,-31.903039160156283,75.47165465637555,-2.58144193601251,10.650086105223059,5,-4.799987792968807,-12.000000000000057,2.8750152587890057,-9.499984741210994,-8.399993896484432,2,0.0007133103116434558,-1.4210441779969323,280.20001220703125,-1.0714328532269797,279.60000610351557,3.666649712628968,275.0,0.0007133103116434558 4694,2024-05-23,280.0,281.79998779296875,278.60000610351557,280.39999389648443,130004.0,-0.0014265117874150413,1.0000000000000355,-2.0001526018614584,91.3670154608163,69.73456528114934,-4.591801788292514,-12.204588783588633,-0.502582731189932,-10.856609604982395,19.288700842714547,3.199981689453182,2.7082270055095137,10.449998474121116,-10.111745111119319,31.011742059361552,0.16912668150092713,20.730870266741306,-29.432862547851528,71.69812950385916,-9.661276052725256,10.280871792620214,5,-4.399993896484375,-11.600006103515625,3.1750030517578125,-9.099990844726562,-2.20001220703125,3,-0.0014285496303015899,-2.076915853844619,280.39999389648443,-1.4210441779969323,280.20001220703125,-1.0714328532269797,279.60000610351557,-0.0014285496303015899 4695,2024-05-24,279.39999389648443,280.60000610351557,275.60000610351557,277.60000610351557,151777.0,-0.00214287894112708,1.3809454608868155,-4.5000381475543865,87.90331313588719,73.96025179185699,-3.3046489067750144,-13.078462412605234,0.27674059726234645,-10.079708650989971,19.606445339521752,5.0,4.253131204201281,10.359992980957088,-8.54724776625062,29.267233728164825,0.9063726073532052,19.81361335456097,-26.88688469146487,58.13949362147623,-23.8179016700255,9.453620373603865,5,-3.299987792968807,-11.000000000000057,3.8000030517577557,-8.499984741210994,1.3999938964843182,4,-0.023622069605201634,1.0000000000000355,280.0,-2.076915853844619,280.39999389648443,-1.4210441779969323,280.20001220703125,-0.023622069605201634 4696,2024-05-27,279.0,280.60000610351557,277.0,279.39999389648443,79490.0,-0.0014316174131078219,1.5714161153557547,-0.2222203384083455,85.59332335042807,77.95791082467389,-1.9495981481332478,-11.20523959754388,0.6939112818927242,-9.487382828841078,17.90391853144907,3.600006103515568,5.587682071821462,8.659999084472645,-9.146964530264427,26.466962699209745,-0.24348272289591932,17.56348089184121,-24.657677347281606,45.94590136215776,-34.35702477365977,8.90348180736855,5,-1.3000030517578125,-10.600006103515625,3.5250015258789062,2.1500091552734375,4.0,0,-0.02365593585489456,1.3809454608868155,279.39999389648443,1.0000000000000355,280.0,-2.076915853844619,280.39999389648443,-0.02365593585489456 4697,2024-05-28,272.20001220703125,279.79998779296875,271.79998779296875,279.0,221275.0,-0.024372716103830627,-1.1052530135963186,17.000228885326035,62.50007012331587,80.1404597109554,5.350327756682532,-3.381488592176879,7.490441423354923,-2.4432362291344702,16.309259862389723,8.0,5.933144483541923,1.1000106811523551,-15.570920695678467,17.770942057983177,-7.235455007263056,9.435476369567766,-16.138228913475984,3.5716426613478944,-71.91924980545852,8.335465688415418,5,5.199981689453125,-3.800018310546875,8.824989318847656,8.949996948242188,10.5999755859375,1,0.007347538245071172,1.5714161153557547,279.0,1.3809454608868155,279.39999389648443,1.0000000000000355,280.0,0.007347538245071172 4698,2024-05-29,267.79998779296875,273.20001220703125,267.39999389648443,272.0,203873.0,-0.01616467383078557,-1.32000732421878,0.6176499627505363,50.340105690711,81.37852380667586,9.494679847203201,1.9867433873569098,11.819689267959802,2.1746464317618575,14.81349162338314,5.800018310546818,6.3404617725026355,-3.8500137329101562,-19.20866961220429,11.508642146383977,-11.529341672557223,3.8293142067369104,-10.121911497026815,2.7777365696104535,-68.384117868088,7.679327939647063,5,7.4000091552734375,0.600006103515625,11.675010681152344,13.250015258789062,15.4000244140625,2,0.014189762822112373,-1.1052530135963186,272.20001220703125,1.5714161153557547,279.0,1.3809454608868155,279.39999389648443,0.014189762822112373 4699,2024-05-30,267.79998779296875,269.60000610351557,264.60000610351557,267.0,485045.0,0.0,1.2727146622278296,-0.19047273044337554,39.669400643644856,75.9868504744845,9.243996058224127,2.8910511138708443,11.63139672623987,2.4154735169735773,13.205532071891268,5.0,6.723380889920577,-4.33001251220702,-18.47052460739451,9.81049958298047,-11.400268559800793,2.740243535386753,-8.602596074783321,19.999885559082387,-46.378212586458176,7.070256047593749,5,6.0000152587890625,0.600006103515625,11.525009155273438,13.250015258789062,11.800018310546818,3,0.015683392077964653,-1.32000732421878,267.79998779296875,-1.1052530135963186,272.20001220703125,1.5714161153557547,279.0,0.015683392077964653 4700,2024-05-31,270.39999389648443,271.39999389648443,264.60000610351557,268.0,995314.0,0.009708761097949381,2.0909078298503663,3.000038147554813,47.65622392294328,71.45583174269213,6.61890773506974,1.4191734796848436,8.953246986391889,0.04192403401179945,11.49347427028259,6.799987792968864,7.52065090053037,-2.4000061035155795,-14.667892397759658,9.8678801907285,-8.53394925063759,3.7339370436064314,-9.774445681390148,36.2499237060554,-26.85594339944214,6.1339431471220305,5,3.4000091552733807,-2.000000000000057,8.925003051757756,10.65000915527338,11.800018310546818,4,0.027366841950881238,1.2727146622278296,267.79998779296875,-1.32000732421878,267.79998779296875,-1.1052530135963186,272.20001220703125,0.027366841950881238 4701,2024-06-03,268.20001220703125,274.79998779296875,267.39999389648443,273.0,213343.0,-0.00813602714168471,-1.3124892712048908,-1.9999999999999527,41.79104307654137,66.18130297202757,7.858105567770622,4.44565305853439,10.951196144272672,2.4770293635357348,10.204903065599483,7.399993896484318,8.564815247687307,-4.979988098144531,-16.07111251641993,6.111136320130868,-10.52555030728223,0.5655741109931682,-6.2319968848426015,23.684279212083656,-34.56738696380279,5.545562209137705,6,5.5999908447265625,-3.5000152587890625,11.524986267089844,12.849990844726562,19.79998779296875,0,0.04697977260422803,2.0909078298503663,270.39999389648443,1.2727146622278296,267.79998779296875,-1.32000732421878,267.79998779296875,0.04697977260422803 4702,2024-06-04,267.39999389648443,270.39999389648443,265.60000610351557,267.0,128546.0,-0.0029829167566527426,-2.0000095367976987,-0.08333227369252103,32.78689344734927,59.95637653907079,7.433175916828873,5.960830270315,11.406768483041446,3.5274699857491782,8.92538311983585,4.799987792968864,7.3915632698215745,-6.040005493164017,-16.256692452957736,4.176681466629702,-11.148348973060877,-0.9316620132671574,-4.170059493627093,27.450909993927354,-26.637654850803955,5.108343479896868,6,5.800003051757756,0.7000045776366619,2.325004577636662,3.6500091552733807,40.20001220703119,1,0.05833959035000813,-1.3124892712048908,268.20001220703125,2.0909078298503663,270.39999389648443,1.2727146622278296,267.79998779296875,0.05833959035000813 4703,2024-06-05,272.20001220703125,272.20001220703125,268.39999389648443,268.39999389648443,119583.0,0.017950704637656134,-1.00000000000003,9.500190737772217,44.13794772660078,54.708702346380186,1.5060442975413366,1.7880469681225009,6.040180762616274,-1.0124291461188477,7.907206511926722,4.800018310546818,5.8737023376599495,-1.579988098144554,-11.098857519017542,7.9388813227284345,-6.339422808581048,3.1794466122919403,-7.783873868345324,74.50999751670257,21.17665421089731,4.759434710436501,6,0.39999389648431816,-4.100013732910156,-2.4750137329101562,-1.1500091552734375,28.199981689453125,2,0.03894186300724822,-2.0000095367976987,267.39999389648443,-1.3124892712048908,268.20001220703125,2.0909078298503663,270.39999389648443,0.03894186300724822 4704,2024-06-07,275.39999389648443,278.20001220703125,271.39999389648443,275.39999389648443,351193.0,0.011755993923392438,1.4285620865167972,0.0,50.63290161269926,50.56754551047041,-2.698885068562788,-0.8407217080914506,2.2539994034324877,-4.007685257156311,7.159157196121904,6.800018310546818,4.239362012200274,1.2299942016601904,-7.851881525303384,10.311869928623764,-3.310943661821625,5.770932065142006,-9.86882385811964,79.41163930931621,26.029954162868236,4.540937863481793,6,-2.7999877929688637,-7.299995422363338,-5.674995422363338,-4.349990844726619,27.999999999999943,4,0.02832250720193774,-1.00000000000003,272.20001220703125,-2.0000095367976987,267.39999389648443,-1.3124892712048908,268.20001220703125,0.02832250720193774 4705,2024-06-10,271.39999389648443,276.39999389648443,269.0,273.39999389648443,182698.0,-0.01452432857171193,-1.1764727001821886,-100.0,36.774173859627304,45.14319556704811,0.05249611595280612,3.213789171030214,5.751079872973435,0.25729124320338315,6.838887267914369,7.399993896484432,2.456177046334119,-2.700006103515591,-11.847685904670243,6.447673697639061,-7.2738460040928885,1.8738337970617067,-4.820694060421545,46.03162685255,-2.0545950298552,4.573839900577324,6,0.8000030517577557,-3.0999908447266193,-1.674995422363338,-0.34999084472661934,34.60000610351557,0,0.03021375236345336,1.4285620865167972,275.39999389648443,-1.00000000000003,272.20001220703125,-2.0000095367976987,267.39999389648443,0.03021375236345336 4706,2024-06-11,280.20001220703125,283.3999938964844,274.79998779296875,274.79998779296875,298889.0,0.03242453392944156,-2.185173045188417,-2.70001220703125,50.0,43.75429888667968,-9.565292023561653,-5.174186690873853,-3.4664180754214726,-8.16002020115343,6.56403316762563,11.999999999999943,0.7548462790671238,5.670011901855446,-3.786173948582359,15.126197752293251,0.9419189766365434,10.398104827074349,-12.63547036113215,82.02256244963745,35.97659044367913,4.72809292521889,6,-6.20001220703125,-10.300018310546875,-10.475013732910156,-9.150009155273438,33.199981689453125,1,0.007137758432794961,-1.1764727001821886,271.39999389648443,1.4285620865167972,275.39999389648443,-1.00000000000003,272.20001220703125,0.007137758432794961 4707,2024-06-12,289.79998779296875,289.79998779296875,280.0,280.79998779296875,273479.0,0.03426115334657576,1.1777750651041667,1.6666591314962589,59.67077439914594,44.79103985428356,-18.334202101053165,-14.144720472429356,-13.41638919606595,-17.205810174445674,6.543109705806044,9.79998779296875,-0.48799977603209754,14.409988403320312,2.80782832101238,26.012148485628245,8.608908362166346,20.21106844447428,-20.968609783022828,100.0,55.29363549162889,5.801080041153969,6,-12.599990844726562,-15.0,-20.449989318847656,-18.749984741210938,26.600006103515625,2,-0.006211138263589766,-2.185173045188417,280.20001220703125,-1.1764727001821886,271.39999389648443,1.4285620865167972,275.39999389648443,-0.006211138263589766 4708,2024-06-13,280.20001220703125,289.6000061035156,279.60000610351557,289.6000061035156,211156.0,-0.03312621114668801,1.1276609559800004,-1.0444437662760417,50.1730209768795,45.958108780198515,-7.588297226881593,-4.425080671075136,-4.272282877951511,-7.151344178629643,7.0761870429948335,10.199981689453182,-1.8778282052115287,4.5900115966796875,-7.210061420970703,16.39008461433008,-1.3100249121455363,10.490048105504911,-9.27177321878304,53.846244134899514,12.03555711835795,5.900036508825199,6,-3.0000152587890625,-5.1000213623046875,-10.850013732910156,-9.150009155273438,40.79998779296875,3,0.0977872687465815,1.1777750651041667,289.79998779296875,-2.185173045188417,280.20001220703125,-1.1764727001821886,271.39999389648443,0.0977872687465815 4709,2024-06-14,272.20001220703125,281.0,272.20001220703125,281.0,204471.0,-0.028551033731180064,1.0,0.9361695220100059,44.478540098564274,45.605032799711964,1.2309285235315883,3.4858620345167424,3.1985020507302124,1.3378828168838481,7.400705355233617,8.79998779296875,-2.3837838632264834,-3.239988708496071,-15.138224830753757,8.658247413761615,-9.189106769624914,2.7091293526327718,17.5999755859375,15.384683101174634,-23.354211757289182,5.949118061128854,6,5.4999847412109375,4.9999847412109375,-2.8500137329101562,-1.1500091552734375,48.0,4,0.10360022198678176,1.1276609559800004,280.20001220703125,1.1777750651041667,289.79998779296875,-2.185173045188417,280.20001220703125,0.10360022198678176 4710,2024-06-17,269.20001220703125,274.39999389648443,266.39999389648443,273.39999389648443,335170.0,-0.011021307367606759,1.580652782768299,0.4772713085817,42.7728690579609,45.71412457542524,4.517917816782699,6.354880289744813,5.571934578433627,4.714038845794164,7.494944143559273,8.0,-2.2184543881203354,-5.949989318847656,-18.171712633945333,6.2717339962500205,-12.060850976396466,0.1608723387011537,20.399993896484375,11.965893337123907,-24.79305741202409,6.110861657548826,6,8.499984741210938,7.9999847412109375,-5.0000152587890625,1.8499908447265625,47.5999755859375,0,0.1270430168597141,1.0,272.20001220703125,1.1276609559800004,280.20001220703125,1.1777750651041667,289.79998779296875,0.1270430168597141 4711,2024-06-18,271.20001220703125,271.79998779296875,267.79998779296875,270.79998779296875,218424.0,0.007429420168309164,4.0000762951094835,-0.0952443233424147,49.20634920634921,47.53850854864746,3.339392910237052,3.892898225726924,2.994374715759136,3.135981072551772,7.795912934108275,4.0,-1.6400752390656521,-3.5299896240234148,-15.684970009045458,8.624990760998628,-9.607479816534408,2.547500568487578,17.471993408203105,20.512904113483494,-19.59949661939362,6.077490192511018,6,6.8999786376953125,5.9999847412109375,-4.350017547607422,-0.1500091552734375,37.79998779296875,1,0.128318533283851,1.580652782768299,269.20001220703125,1.0,272.20001220703125,1.1276609559800004,280.20001220703125,0.128318533283851 4712,2024-06-19,275.60000610351557,275.60000610351557,269.39999389648443,271.79998779296875,281184.0,0.016224165554702852,2.2631485957966633,9.499465974976971,56.19049372136852,48.87768032584387,0.2513230584159487,-0.9163691003782901,-1.776322163695454,-0.8265715428887574,7.791562649575859,6.200012207031136,-1.33863050858605,1.1000045776366392,-10.790369635185357,12.990378790458635,-4.84518252877433,7.045191684047609,12.181119042968817,39.655204165120665,-4.965809104711411,5.945187106410996,6,2.4999847412109943,1.5999908447266193,-8.75001144409174,-4.550003051757756,38.39999389648443,2,0.137155250202611,4.0000762951094835,271.20001220703125,1.580652782768299,269.20001220703125,1.0,272.20001220703125,0.137155250202611 4713,2024-06-20,280.60000610351557,281.39999389648443,274.60000610351557,274.60000610351557,462049.0,0.01814223472158405,-1.266662597656288,1.5789397601972626,59.41178239341391,49.853111523701045,-3.835137240712754,-6.219493031664058,-7.148147688985944,-5.381162050894602,7.970301163760786,6.799987792968864,-0.4886704757867051,6.090003967285099,-5.821581640228203,18.001589574798402,0.1342111635284482,12.04579677104175,6.325873792968821,94.66674804687423,44.99264297159435,5.955792803756657,6,-2.5000152587890057,-3.4000091552733807,-14.600009918212834,-9.550003051757756,30.600006103515682,3,0.12758370283057618,2.2631485957966633,275.60000610351557,4.0000762951094835,271.20001220703125,1.580652782768299,269.20001220703125,0.12758370283057618 4714,2024-06-24,279.60000610351557,282.79998779296875,274.60000610351557,282.79998779296875,198450.0,-0.003563791797036142,4.125017881495787,-0.5333302815755303,56.92772385621058,52.09239485665475,-2.432517359399526,-5.5347664004397075,-6.474783696304428,-3.9354488126543288,8.267073994608785,8.199981689453182,0.7484104795997837,5.110003662109307,-6.764054346766784,16.984061670985398,-0.8270253423287386,11.047032666547352,6.504838352968818,80.48790926599574,27.912994529238723,5.937029004438052,6,-1.5000152587890057,-2.4000091552733807,-12.450004577636662,-8.550003051757756,34.00000000000006,0,0.14806864446618428,-1.266662597656288,280.60000610351557,2.2631485957966633,275.60000610351557,4.0000762951094835,271.20001220703125,0.14806864446618428 4715,2024-06-25,272.79998779296875,278.20001220703125,272.60000610351557,278.20001220703125,124080.0,-0.024320522754313734,1.0740669575242654,1.687517285445863,53.23941942671656,52.45233034851215,5.126031336723656,0.785728414418486,-0.02912486239665668,3.292829647626945,8.900290502780408,7.0,1.2309451581704707,-1.360014343261696,-13.024518158692103,10.304489472168711,-7.1922662509769,4.472237564453508,12.516662641115659,33.33333333333333,-21.95024018536381,5.832251907715215,6,5.3000030517578125,4.4000091552734375,-4.699989318847656,-1.7499847412109375,41.600006103515625,1,0.17375376295850486,4.125017881495787,279.60000610351557,-1.266662597656288,280.60000610351557,2.2631485957966633,275.60000610351557,0.17375376295850486 4716,2024-06-26,272.39999389648443,277.20001220703125,270.39999389648443,275.20001220703125,341121.0,-0.0014662533518435827,-1.0000000000000167,0.5185195650699536,53.54107771178603,51.771252938805496,4.808948849834167,0.7019009368502225,0.0754792886016844,4.0879778520138075,9.463742547458596,6.800018310546818,1.2490708148791327,-1.4300079345702557,-12.889613233553177,10.029597364412666,-7.159810584061745,4.299794714921234,12.159990276095982,22.388069898950427,-34.9118348447132,5.729802649491461,6,5.600006103515568,4.800003051757756,-3.4499969482422443,-1.3499908447266193,35.99999999999994,2,0.16299557595936243,1.0740669575242654,272.79998779296875,4.125017881495787,279.60000610351557,-1.266662597656288,280.60000610351557,0.16299557595936243 4717,2024-06-27,274.20001220703125,274.79998779296875,271.0,272.39999389648443,171539.0,0.006607996882814993,1.5333509658911733,-0.6428594783708007,51.479290475081214,51.91639399416124,0.6295685017086612,-0.9914310694405231,-1.9664177790294843,2.628933764378303,9.48496672085431,3.79998779296875,2.176889808917167,0.27001037597653976,-11.164583222713134,11.704603974666213,-5.4472864233682685,5.987307175321348,9.633572354505304,30.645324040233685,-23.46647449126883,5.717296799344827,6,0.3999786376953125,2.9999847412109375,-4.850013732910156,-3.1500091552734375,21.0,3,0.12691461066272103,-1.0000000000000167,272.39999389648443,1.0740669575242654,272.79998779296875,4.125017881495787,279.60000610351557,0.12691461066272103 4718,2024-06-28,271.60000610351557,276.20001220703125,269.0,275.79998779296875,822555.0,-0.00948215166946298,1.8799873047649855,-2.3332994252582306,47.16418821420233,52.21479934034325,2.1024711581396787,2.0109628178884122,0.31137736054819243,5.291605484871809,8.879066797350326,7.20001220703125,1.8868117383406684,-2.519996643066463,-13.64788453240834,8.607891246275415,-8.083940587737402,3.043947301604476,11.53623483141888,18.840640604336624,-30.74608249665936,5.563943944670938,6,2.9999847412109943,5.599990844726619,-0.5500106811522869,-0.5500030517577557,16.000000000000057,4,0.15611190332714653,1.5333509658911733,274.20001220703125,-1.0000000000000167,272.39999389648443,1.0740669575242654,272.79998779296875,0.15611190332714653 4719,2024-07-01,272.0,275.79998779296875,269.0,274.0,236472.0,0.0014727315445346445,1.4285776566757493,0.4761925522252433,50.473190978925984,53.07039066489493,1.8675105496784568,2.046691553508367,-0.2065003296611394,4.8582428270900095,7.924438872193573,6.79998779296875,0.19466758493575753,-2.3300033569336165,-13.108752329103709,8.448745615236476,-7.719377843018663,3.0593711291514296,10.466791053396435,32.608652385343625,-16.707843425394394,5.38937448608505,7,3.29998779296875,5.1999969482421875,0.0,-0.9499969482421875,16.600006103515625,0,0.1441176919376148,1.8799873047649855,271.60000610351557,1.5333509658911733,274.20001220703125,-1.0000000000000167,272.39999389648443,0.1441176919376148 4720,2024-07-02,277.79998779296875,278.20001220703125,271.39999389648443,273.79998779296875,119267.0,0.02132348453297328,1.8333121407863047,-2.0,48.013223618194544,52.937821155099954,-2.8879836060394837,-3.3418187916627744,-6.046511088244017,-0.8602932914227495,7.319919027043562,6.800018310546818,-0.18094846940891784,3.0999847412109602,-7.61861308360028,13.8185825660222,-2.25931417119466,8.45928365361658,4.024131374151182,95.65191431206172,48.38754839853334,5.359298912405616,7,-1.899993896484375,-0.5999908447265625,-5.79998779296875,-6.7499847412109375,24.800018310546875,1,0.1288697620002306,1.4285776566757493,272.0,1.8799873047649855,271.60000610351557,1.5333509658911733,274.20001220703125,0.1288697620002306 4721,2024-07-03,280.79998779296875,282.20001220703125,277.39999389648443,278.20001220703125,158761.0,0.010799136543647947,-1.2857163617340095,0.649993896484375,41.63568583450845,51.32062027878217,-4.898108676638685,-5.638552016842766,-8.955785215303933,-3.782923760588403,7.3858520704826045,4.800018310546818,0.5785014926389636,5.4699859619140625,-5.120392744508592,16.060364668336717,0.17479660870270664,10.765175315125418,-14.399993896484318,89.39376424730312,46.784219527924535,5.295189353211329,7,-4.899993896484375,-3.5999908447265625,-8.54998779296875,-9.749984741210938,21.4000244140625,2,0.1196581465961053,1.8333121407863047,277.79998779296875,1.4285776566757493,272.0,1.8799873047649855,271.60000610351557,0.1196581465961053 4722,2024-07-04,283.0,284.6000061035156,281.0,281.0,57828.0,0.00783480164768835,-2.600006103515625,0.7692379923940091,53.01722663762237,50.61011408369423,-6.635876225752952,-6.96713600117522,-11.024740688874772,-5.946276210569522,7.333730031376648,3.800018310546875,1.8615365674537543,6.8899978637695085,-3.5378738168319046,17.31786954437092,1.6760620234687735,12.103933704070243,-16.284005737304653,89.7435546313341,46.549604286332844,5.213935840300708,7,-6.1999969482421875,-5.8000030517578125,-9.950004577636719,-11.949996948242188,20.0,3,0.08975262860948541,-1.2857163617340095,280.79998779296875,1.8333121407863047,277.79998779296875,1.4285776566757493,272.0,0.08975262860948541 4723,2024-07-05,282.79998779296875,285.6000061035156,281.79998779296875,283.20001220703125,83122.0,-0.0007067569153047515,-2.1666497126290625,-0.20001220703125,63.730525297150834,51.36598091046537,-6.806784699184334,-6.252870961780729,-10.73842767836129,-5.743926240393193,7.599580429150826,3.800018310546875,2.5391050278454372,6.1599868774413835,-4.505918712047389,16.825892466930156,0.8270340826969687,11.492939672185798,-15.36863305664059,83.13242601788036,34.91628511259054,5.332952794744391,7,-5.4999847412109375,-5.5999908447265625,-9.899993896484375,-11.749984741210938,20.20001220703125,4,0.04384733008949171,-2.600006103515625,283.0,-1.2857163617340095,280.79998779296875,1.8333121407863047,277.79998779296875,0.04384733008949171 4724,2024-07-08,283.20001220703125,285.3999938964844,282.0,282.79998779296875,141786.0,0.0014145135478411675,-2.399993896484375,-1.0,69.44441147798082,53.16653558282806,-7.423059455808641,-6.364907855332945,-11.445473659546963,-6.081781202568209,8.274939661603078,3.399993896484375,2.3994542404162758,6.170010375976574,-4.868882028070459,17.208902780023607,0.6505641739530574,11.68945657800009,-14.678538388671825,83.09864906104794,29.045553867189412,5.519446202023509,7,-5.9000091552734375,-6.0000152587890625,-11.400016784667969,-12.150009155273438,19.79998779296875,0,0.015536700942187176,-2.1666497126290625,282.79998779296875,-2.600006103515625,283.0,-1.2857163617340095,280.79998779296875,0.015536700942187176 4725,2024-07-09,279.60000610351557,285.3999938964844,279.0,283.20001220703125,144073.0,-0.012711885410809698,-1.6666539510576208,-8.999465974977255,61.17018470406518,54.01421413752574,-3.0810358781996,-2.2335967450302974,-8.329603312625352,-2.446295112512587,8.92894725029197,6.399993896484375,1.469491156194465,2.160003662109318,-8.604141144862922,12.924148469081558,-3.222068741376802,7.542076065595438,-10.05382034804677,26.829377219032807,-30.166485082655633,5.382072403486112,7,-2.3000030517577557,-2.4000091552733807,-8.500007629394474,-8.550003051757756,23.399993896484432,1,0.03218884049905202,-2.399993896484375,283.20001220703125,-2.1666497126290625,282.79998779296875,-2.600006103515625,283.0,0.03218884049905202 4726,2024-07-10,282.20001220703125,282.20001220703125,278.60000610351557,279.60000610351557,117703.0,0.009299020195847607,1.7692289634611984,-0.7222226931717078,59.21786518932371,54.87405577244158,-4.631801864627107,-4.928786821034407,-10.213606596194381,-4.9426507251321254,8.901658675009818,3.600006103515682,0.8550636983944742,4.660009765624977,-6.2482913017029205,15.568310832952875,-0.7941407680389716,10.114160299288926,-11.690597230679657,51.428658621652175,-7.440094613091318,5.454150533663947,7,-4.9000091552734375,-4.5000152587890625,-11.100013732910156,-11.150009155273438,20.79998779296875,2,0.07228913187118602,-1.6666539510576208,279.60000610351557,-2.399993896484375,283.20001220703125,-2.1666497126290625,282.79998779296875,0.07228913187118602 4727,2024-07-11,288.0,288.79998779296875,278.79998779296875,282.20001220703125,205939.0,0.02055275528731615,1.7027160778944417,2.2307592990363023,60.10926273502042,56.31239738586581,-9.240096014320443,-11.45799685074303,-15.34438446162659,-10.61698262494724,8.483260269597647,10.0,1.1924948673633935,10.54999694824221,0.04536425458610438,21.054629641898316,5.297680601414129,15.802313295070292,-16.585149556018564,92.15696834244379,36.25426336511218,5.252316346828056,7,-9.100006103515625,-10.300003051757812,-18.75,-16.949996948242188,15.0,3,0.0493055979410808,1.7692289634611984,282.20001220703125,-1.6666539510576208,279.60000610351557,-2.399993896484375,283.20001220703125,0.0493055979410808 4728,2024-07-12,307.6000061035156,308.0,287.79998779296875,288.0,272926.0,0.06805557674831819,-1.019998138430575,3.379318509476254,75.36228518860062,59.07785229805188,-25.92250322365578,-30.461806469511146,-34.0271812174816,-30.012808806970156,8.71264398350009,20.20001220703125,2.115593350285053,28.780003356933605,11.685394397402888,45.87461231646432,20.232698877168275,37.327307836698935,-34.79434467161519,98.63947626012192,43.95275710965227,8.547304479765346,7,-17.900009155273438,-20.400009155273438,-36.950008392333984,-36.55000305175781,-4.600006103515625,4,-0.014954505891549341,1.7027160778944417,288.0,1.7692289634611984,282.20001220703125,-1.6666539510576208,279.60000610351557,-0.014954505891549341 4729,2024-07-15,300.3999938964844,306.6000061035156,299.0,305.6000061035156,274851.0,-0.023407061326937262,1.1111092273131862,-0.265306662639178,74.82011940262457,62.056396274099654,-15.947329356241312,-22.17787001323302,-26.01984744046615,-22.702699731494363,9.98345698853466,8.600006103515625,3.0542673743125874,20.16999206542971,0.8653340049710323,39.47465012588839,10.517663035200371,29.82232109565905,-24.074898607774003,74.14963373708588,16.069439955483098,9.652329030229325,7,-7.6999969482421875,-13.199996948242188,-30.049991607666016,-29.349990844726562,2.600006103515625,0,,-1.019998138430575,307.6000061035156,1.7027160778944417,288.0,1.7692289634611984,282.20001220703125, 4730,2024-07-16,303.3999938964844,303.79998779296875,296.0,299.79998779296875,241497.0,0.009986684623681352,2.545453914925197,-0.6923072408652887,76.63226888993748,65.94490550248065,-16.689121970283963,-23.699403083530115,-28.122334487629814,-25.575637096576884,11.248049828965037,7.79998779296875,4.780612168288144,21.459992980957054,0.2995155100909983,42.62047045182311,10.879754245524055,32.04023171639005,-23.907408136645017,84.35371748813296,20.859880210390088,10.58023873543302,7,-10.099990844726562,-16.199996948242188,-33.049991607666016,-32.34999084472656,-0.399993896484375,1,,1.1111092273131862,300.3999938964844,-1.019998138430575,307.6000061035156,1.7027160778944417,288.0, 4731,2024-07-17,306.0,306.3999938964844,300.3999938964844,300.3999938964844,245889.0,0.008569565444364269,-1.1428548073307503,1.555554613656593,76.9491143187293,68.60400413371477,-17.141163717076154,-24.83174214173539,-29.89216728011513,-27.969899908995103,12.653113700215693,6.0,6.469408470302142,22.31999969482422,-0.7582280180430416,45.39822740769148,10.780885838390589,33.85911355125785,-23.656672816144578,93.15068779485507,24.448284164855593,11.539113856433623,7,-12.699996948242188,-18.800003051757812,-35.75,-34.94999694824219,-3.0,2,,2.545453914925197,303.3999938964844,1.1111092273131862,300.3999938964844,-1.019998138430575,307.6000061035156, 4732,2024-07-18,313.3999938964844,317.0,299.3999938964844,305.20001220703125,433964.0,0.02418298658981821,1.2857159842814594,1.4642808486057297,82.7585860518511,70.71823310645924,-22.09941907533039,-30.835614409944128,-36.41046378519019,-35.12062748939877,14.50981799870194,17.600006103515625,8.293691749411721,27.829994201660156,1.5664650278413887,54.093523375478924,14.698229614750801,40.96175878856951,-28.490999431014473,87.6712171282971,12.138596701049508,13.131764586909377,7,-15.599990844726562,-21.699996948242188,-41.44999694824219,-42.34999084472656,-10.399993896484375,3,,-1.1428548073307503,306.0,2.545453914925197,303.3999938964844,1.1111092273131862,300.3999938964844, 4733,2024-07-19,316.3999938964844,316.6000061035156,311.79998779296875,314.0,208093.0,0.009572431583999563,2.4285620865167683,0.29268283605697126,83.43370268457943,72.2725987960813,-22.162674913423814,-32.69219829348475,-38.57888819868032,-37.91046436398233,15.806724400480682,4.800018310546875,10.585669786424887,29.03999481201174,-0.4758433343195634,58.555832958343046,14.28207573884606,43.79791388517742,-27.640078766870886,97.14282807849702,15.512209885631705,14.757919073165658,7,-18.599990844726562,-24.699996948242188,-40.400001525878906,-46.09999084472656,-13.399993896484375,4,,1.2857159842814594,313.3999938964844,-1.1428548073307503,306.0,2.545453914925197,303.3999938964844, 4734,2024-07-22,321.0,323.0,316.20001220703125,318.6000061035156,269437.0,0.014538578357307319,1.1249982118589514,1.0,83.1288065019218,74.71244566250981,-23.285604626279508,-35.87070238329062,-42.34764477563533,-42.29537563652258,17.156735365504716,6.79998779296875,12.306251540880112,31.570001220703148,-1.2736844748769158,64.41368691628321,15.148158372913144,47.99184406849315,-28.851274685940155,92.5925925925926,12.209480632579925,16.42184284779002,7,-20.199996948242188,-26.300003051757812,-44.850006103515625,-50.69999694824219,-18.0,0,,2.4285620865167683,316.3999938964844,1.2857159842814594,313.3999938964844,-1.1428548073307503,306.0, 4735,2024-07-23,320.20001220703125,323.79998779296875,319.20001220703125,323.6000061035156,139182.0,-0.002492173809871545,1.4210670028992025,-1.4166677263074907,81.26983035149429,77.16266401386211,-18.015367014312687,-33.031068178711735,-40.876201419048925,-41.257213681949565,18.8698193923138,4.5999755859375,13.74556565495169,28.40001220703124,-6.185533520529191,62.98555793459167,11.107239343251024,45.69278507081145,-23.732108436939768,85.24599800635116,5.754708732329533,17.29277286378022,7,-18.9000244140625,-25.100021362304688,-42.75001525878906,-49.90000915527344,-17.20001220703125,1,,1.1249982118589514,321.0,2.4285620865167683,316.3999938964844,1.2857159842814594,313.3999938964844, 4736,2024-07-24,316.79998779296875,320.0,315.79998779296875,320.0,112701.0,-0.010618439364281307,1.624997615823304,0.9411817504555205,76.32394800038784,78.96429571001404,-10.271334301946695,-27.54647821320839,-36.7917011479247,-37.60762741846497,20.762513484490935,4.4000244140625,15.067905386026098,22.779988098144543,-12.259331328613428,57.81930752490251,5.2603283847655575,40.29964781152353,-15.95895057921689,71.3114682335696,-6.598649684609342,17.519659713378992,7,-11.0,-21.0,-39.34999084472656,-46.49998474121094,-13.79998779296875,2,,1.4210670028992025,320.20001220703125,1.1249982118589514,321.0,2.4285620865167683,316.3999938964844, 4737,2024-07-25,309.0,315.20001220703125,304.6000061035156,314.0,170140.0,-0.02462117453762691,1.864857062734036,1.5624940395582598,68.24512144117674,78.17349973807805,0.9172253059501827,-17.92469550216788,-28.41599954921287,-29.586530386994696,22.160563268009035,12.199981689453125,17.04679622292764,13.240000915527332,-21.10453086584039,47.58453269689505,-3.9322649751564995,30.412266806211164,-4.485530693573423,22.916656732549733,-52.08843933995019,17.17226589068386,7,0.899993896484375,-12.600006103515625,-31.350006103515625,-38.90000915527344,-6.0,3,,1.624997615823304,316.79998779296875,1.4210670028992025,320.20001220703125,1.1249982118589514,321.0, 4738,2024-07-26,314.0,315.6000061035156,310.0,313.0,112982.0,0.016181229773462702,1.6666618226207257,-0.2,70.15705363262916,77.65538131918967,-3.4413599388134344,-20.643740489011407,-32.87347609232421,-34.298973725653354,23.926768521244725,6.600006103515625,19.32565297518454,16.120001220703102,-17.16331844869842,49.403320890104624,-0.5216586139976584,32.76166105540386,-9.399993896484375,48.95834823450873,-23.989294828515142,16.641659834700775,7,-4.100006103515625,-17.600006103515625,-36.350006103515625,-43.90000915527344,-11.0,4,,1.864857062734036,309.0,1.624997615823304,316.79998779296875,1.4210670028992025,320.20001220703125, 4739,2024-07-29,311.20001220703125,315.0,311.20001220703125,314.79998779296875,91048.0,-0.008917158576333573,-1.1111186463666882,-3.5999755859375,70.89947324888256,77.01840402573913,1.175315855940596,-15.553863590683477,-29.545868292899115,-31.315804674373226,25.788421701037446,3.79998779296875,21.304976054616418,11.360012817382824,-20.07167877288117,42.79170440764682,-4.3558329777491736,27.07585861251482,-6.600006103515625,34.37506457176009,-42.57185344451547,15.71584579513199,7,0.3999786376953125,-14.800018310546875,-33.550018310546875,-42.800018310546875,-8.20001220703125,0,,1.6666618226207257,314.0,1.864857062734036,309.0,1.624997615823304,316.79998779296875, 4740,2024-07-30,313.6000061035156,315.0,312.3999938964844,312.6000061035156,130314.0,0.007712062346860504,-2.7142296625686635,-0.27777966159167206,70.82227880521648,76.3376445242377,0.4183449791348721,-15.952168958645075,-31.360132713174778,-33.43696602919397,27.41520067511527,3.79998779296875,20.71654716823417,11.970005798339855,-18.230245089788752,42.17025668646846,-3.1301196457244487,27.07013124240416,-5.928002929687523,58.441581603838074,-20.835447515194303,15.100125444064307,7,-2.0000152587890625,-17.20001220703125,-35.95001220703125,-45.20001220703125,-10.600006103515625,1,,-1.1111186463666882,311.20001220703125,1.6666618226207257,314.0,1.864857062734036,309.0, 4741,2024-07-31,314.3999938964844,317.0,313.0,313.79998779296875,214086.0,0.002550981433031785,-2.636393901982272,0.600006103515625,68.74999729069773,74.78113466188734,1.0451066708945973,-14.868160760290948,-31.701313262755377,-33.88996316996315,28.66962686757848,4.0,20.757768260051307,11.089993286132824,-17.947178080595734,40.12716465286138,-3.428592397231455,25.608578969497103,-4.147513183593787,79.03219852186561,1.3272071586399363,14.518585683364275,7,-0.1999969482421875,-18.0,-36.75,-46.0,-11.399993896484375,2,,-2.7142296625686635,313.6000061035156,-1.1111186463666882,311.20001220703125,1.6666618226207257,314.0, 4742,2024-08-01,308.3999938964844,315.20001220703125,306.20001220703125,315.0,117461.0,-0.019083969836130144,1.5714173609385422,-10.999898275774376,50.704214757831146,71.14452489224863,6.997088151949583,-7.238827562107701,-25.32210988154793,-27.56475912073546,29.33709300660433,9.0,20.282011098121643,3.8199935913086165,-23.656891227990627,31.29687841060786,-9.918448818341005,17.55843600095824,15.399993896484375,20.370223852339965,-52.42764496443033,13.73844240964961,8,5.8000030517578125,-12.0,-30.79999542236328,-40.0,-5.399993896484375,3,,-2.636393901982272,314.3999938964844,-2.7142296625686635,313.6000061035156,-1.1111186463666882,311.20001220703125, 4743,2024-08-02,295.20001220703125,304.20001220703125,293.3999938964844,303.0,184286.0,-0.042801497894593865,1.117648114793827,1.1818152393546926,45.85988437328855,67.00353354462271,18.856573617348488,7.312689906582875,-11.894938393052144,-14.108239146186236,29.628725132339227,15.0,19.248039735086422,-9.999989318847668,-35.92327045635591,15.923291818660573,-22.961629887601816,2.961651249906481,28.24797607421874,7.627194258558821,-62.31461543218419,12.961640568754127,8,13.399978637695312,1.199981689453125,-19.300018310546875,-26.800018310546875,7.79998779296875,4,,1.5714173609385422,308.3999938964844,-2.636393901982272,314.3999938964844,-2.7142296625686635,313.6000061035156, 4744,2024-08-05,287.6000061035156,289.0,276.60000610351557,282.20001220703125,359058.0,-0.025745277063828675,2.024395508695682,-0.6923079932704722,38.27893443788311,62.22676733199925,23.71436806847447,16.08386197580785,-4.138476092246037,-6.365136164219166,30.442955652135197,18.600006103515682,16.76311894934497,-17.81999511718749,-43.02179417561405,7.38180394123907,-30.420894646400768,-5.219095587974209,34.646062402343716,27.227726885763875,-39.20190533254764,12.600899529213283,8,10.699996948242188,8.79998779296875,-11.70001220703125,-19.20001220703125,15.399993896484375,0,,1.117648114793827,295.20001220703125,1.5714173609385422,308.3999938964844,-2.636393901982272,314.3999938964844, 4745,2024-08-06,288.6000061035156,293.0,285.0,289.79998779296875,174037.0,0.0034770513865707287,1.1052614671715448,-0.22221908255014214,36.77811155434289,57.83278550466092,19.847716090978565,16.646147312453763,-4.947831070300481,-7.205191200090098,31.682421344876033,8.0,13.733698813950355,-17.269995117187477,-40.796288572772085,6.25629833839713,-29.033141844979752,-5.506848389395202,30.907298658203104,29.70297478446967,-31.969108989492458,11.763146727792295,8,8.199996948242188,8.999984741210938,-12.350013732910156,-20.20001220703125,14.399993896484375,1,,2.024395508695682,287.6000061035156,1.117648114793827,295.20001220703125,1.5714173609385422,308.3999938964844, 4746,2024-08-07,302.6000061035156,304.20001220703125,292.20001220703125,292.3999938964844,207300.0,0.04851004748412402,-1.264156158231128,-8.500139874367386,42.5414411216986,54.9768210247189,4.047231228860824,4.482653197367426,-18.577679166148073,-21.042048869685004,32.67381694842442,15.600006103515625,10.558019297094177,-4.2899948120117415,-25.108394055100746,16.528404431077263,-14.699194433556272,6.119204809532789,14.332860738710906,67.35750230265374,8.603421823119596,10.409199621544504,8,-5.8000030517578125,-2.4000091552734375,-26.050010681152344,-34.20001220703125,0.399993896484375,2,,1.1052614671715448,288.6000061035156,2.024395508695682,287.6000061035156,1.117648114793827,295.20001220703125, 4747,2024-08-08,302.20001220703125,302.6000061035156,297.3999938964844,301.0,344252.0,-0.0013218568685274823,4.20001220703125,0.11764811479382709,39.8280871194318,51.606935856585864,3.7785650831480098,6.325324937966968,-17.585332129176834,-20.450841661841366,32.83754556010487,5.20001220703125,7.447438779429149,-5.399989318847645,-24.39449899997328,13.59452036227799,-14.897244159410434,4.097265521715144,12.312882990872595,92.75362479088278,37.250383618917056,9.497254840562809,8,-5.4000091552734375,-2.0000152587890625,-25.65001678466797,-33.800018310546875,0.79998779296875,3,,-1.264156158231128,302.6000061035156,1.1052614671715448,288.6000061035156,2.024395508695682,287.6000061035156, 4748,2024-08-09,303.0,305.0,301.3999938964844,304.0,65819.0,0.002647212973706514,1.4000040690104167,-0.8333248563145313,36.363623753055236,47.76961924593839,1.4015205524863745,5.442063880592286,-17.629610175155733,-21.061006592519902,31.180724780101155,3.600006103515625,4.753483649473708,-4.370001220703102,-23.475586801644624,14.73558436023842,-13.922794011173835,5.18279156976763,9.238121852240567,92.95774496540446,40.40504715461408,9.552792790470756,8,-6.1999969482421875,-2.8000030517578125,-26.0,-34.600006103515625,0.0,4,,4.20001220703125,302.20001220703125,-1.264156158231128,302.6000061035156,1.1052614671715448,288.6000061035156,